MillerKnoll Inc. (MLKN)
NASDAQ: MLKN
· Real-Time Price · USD
17.98
0.40 (2.28%)
At close: Sep 26, 2025, 3:59 PM
17.98
0.00%
After-hours: Sep 26, 2025, 05:09 PM EDT
MLKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.58 | 18.18 | 17.56 | 17.98 | 17.98 | 2.28% | 672,244 |
| Sep 25, 2025 | 16.90 | 17.69 | 16.86 | 17.58 | 17.58 | 3.66% | 1,042,700 |
| Sep 24, 2025 | 19.04 | 19.25 | 16.80 | 16.96 | 16.96 | -10.83% | 1,640,100 |
| Sep 23, 2025 | 19.91 | 20.19 | 18.95 | 19.02 | 19.02 | -4.42% | 1,827,300 |
| Sep 22, 2025 | 20.18 | 20.38 | 19.84 | 19.90 | 19.90 | -0.65% | 524,920 |
| Sep 19, 2025 | 20.44 | 20.86 | 19.96 | 20.03 | 20.03 | -2.01% | 928,000 |
| Sep 18, 2025 | 20.18 | 20.73 | 19.98 | 20.44 | 20.44 | 2.00% | 450,400 |
| Sep 17, 2025 | 20.31 | 21.01 | 20.00 | 20.04 | 20.04 | -0.69% | 417,000 |
| Sep 16, 2025 | 20.45 | 20.48 | 20.13 | 20.18 | 20.18 | -1.42% | 356,021 |
| Sep 15, 2025 | 20.48 | 20.81 | 20.37 | 20.47 | 20.47 | 0.20% | 392,047 |
| Sep 12, 2025 | 20.91 | 20.91 | 20.41 | 20.43 | 20.43 | -3.13% | 227,300 |
| Sep 11, 2025 | 20.21 | 21.11 | 20.16 | 21.09 | 21.09 | 4.30% | 479,534 |
| Sep 10, 2025 | 20.41 | 20.48 | 20.08 | 20.22 | 20.22 | -1.32% | 268,743 |
| Sep 9, 2025 | 21.00 | 21.17 | 20.42 | 20.49 | 20.49 | -2.48% | 374,268 |
| Sep 8, 2025 | 21.05 | 21.07 | 20.60 | 21.01 | 21.01 | -2.01% | 456,922 |
| Sep 5, 2025 | 21.29 | 21.76 | 21.24 | 21.44 | 21.44 | 1.28% | 264,400 |
| 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 |