MillerKnoll Inc. (MLKN)
NASDAQ: MLKN
· Real-Time Price · USD
21.44
0.27 (1.28%)
At close: Sep 05, 2025, 3:59 PM
21.44
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
MLKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.29 | 21.76 | 21.24 | 21.44 | n/a | 1.28% | 261,419 |
| Sep 4, 2025 | 20.77 | 21.19 | 20.58 | 21.17 | 21.17 | 2.72% | 399,826 |
| Sep 3, 2025 | 20.62 | 20.86 | 20.37 | 20.61 | 20.61 | -0.63% | 282,300 |
| Sep 2, 2025 | 20.66 | 20.86 | 20.49 | 20.74 | 20.74 | -1.75% | 303,343 |
| Aug 29, 2025 | 21.15 | 21.40 | 20.95 | 21.11 | 21.11 | -0.71% | 327,146 |
| Aug 28, 2025 | 21.58 | 21.76 | 21.10 | 21.26 | 21.07 | -1.21% | 334,300 |
| Aug 27, 2025 | 21.43 | 21.68 | 21.19 | 21.52 | 21.33 | 0.00% | 387,400 |
| Aug 26, 2025 | 21.81 | 22.17 | 21.29 | 21.52 | 21.33 | -1.74% | 490,927 |
| Aug 25, 2025 | 21.98 | 22.16 | 21.43 | 21.90 | 21.71 | -1.31% | 434,600 |
| Aug 22, 2025 | 21.06 | 22.23 | 20.89 | 22.19 | 21.99 | 6.48% | 553,775 |
| Aug 21, 2025 | 21.12 | 21.15 | 20.76 | 20.84 | 20.66 | -1.37% | 398,100 |
| Aug 20, 2025 | 21.48 | 21.80 | 21.12 | 21.13 | 20.94 | -1.45% | 382,200 |
| Aug 19, 2025 | 21.22 | 21.59 | 21.22 | 21.44 | 21.25 | 1.56% | 298,712 |
| Aug 18, 2025 | 21.30 | 21.55 | 21.06 | 21.11 | 20.92 | -0.61% | 261,976 |
| Aug 15, 2025 | 21.66 | 21.84 | 21.14 | 21.24 | 21.05 | -1.26% | 242,713 |
| Aug 14, 2025 | 21.43 | 21.62 | 21.16 | 21.51 | 21.32 | -1.01% | 380,128 |
| Aug 13, 2025 | 21.10 | 21.81 | 20.93 | 21.73 | 21.54 | 3.67% | 356,600 |
| Aug 12, 2025 | 20.05 | 21.20 | 19.94 | 20.96 | 20.78 | 4.54% | 464,700 |
| Aug 11, 2025 | 19.95 | 20.23 | 19.70 | 20.05 | 19.87 | 0.65% | 323,120 |
| Aug 8, 2025 | 19.99 | 20.20 | 19.62 | 19.92 | 19.74 | 0.30% | 416,100 |