Skip to main content
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
15.76
-0.21 (-1.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.9416.0915.7015.7615.76-1.31%555,044
Dec 4, 202515.9215.9815.5215.9715.970.19%668,220
Dec 3, 202515.7516.0615.7515.9415.941.53%681,259
Dec 2, 202515.9315.9315.5015.7015.70-0.32%616,852
Dec 1, 202515.7516.0215.6715.7515.75-0.51%667,412
Nov 28, 202515.6315.8615.6315.8315.83-0.57%306,631
Nov 26, 202515.8416.1915.6815.9215.730.19%958,810
Nov 25, 202515.3316.0015.3315.8915.703.72%719,816
Nov 24, 202515.2115.4014.9515.3215.140.72%1,360,011
Nov 21, 202514.3015.5314.2315.2115.037.19%971,252
Nov 20, 202514.2514.3813.9414.1914.021.14%967,998
Nov 19, 202513.9014.1213.7714.0313.861.08%799,256
Nov 18, 202513.8214.0013.7813.8813.72-0.36%795,704
Nov 17, 202514.7014.7113.9113.9313.77-5.62%702,072
Nov 14, 202514.7414.8914.4614.7614.59-0.54%585,000
Nov 13, 202514.5214.9814.4614.8414.671.23%739,734
Nov 12, 202514.3814.7714.2114.6614.492.73%1,509,646
Nov 11, 202514.2314.3813.8414.2714.101.21%6,116,058
Nov 10, 202514.4514.5513.8914.1013.93-1.26%3,568,511
Nov 7, 202514.6814.8114.1014.2814.11-1.72%1,667,684
Nov 6, 202515.4115.4314.5214.5314.36-5.71%442,633
Nov 5, 202515.2815.4815.0215.4115.230.98%485,032
Nov 4, 202515.1915.4615.0615.2615.080.07%422,580
Nov 3, 202515.5615.5615.0815.2515.07-2.37%614,239
Oct 31, 202515.5115.6615.3215.6215.440.19%450,645
Oct 30, 202515.9515.9915.5215.5915.41-2.62%521,851
Oct 29, 202516.8916.8915.8516.0115.82-5.38%467,860
Oct 28, 202516.9317.1416.7016.9216.72-0.76%604,071
Oct 27, 202517.4517.5317.0017.0516.85-2.29%322,844
Oct 24, 202517.7017.7717.4017.4517.240.23%302,274
Oct 23, 202517.1117.4417.0717.4117.201.99%363,310
Oct 22, 202517.0717.5617.0417.0716.870.23%454,241
Oct 21, 202516.7217.1316.5117.0316.831.31%374,643
Oct 20, 202516.6916.9916.6916.8116.611.08%295,412
Oct 17, 202516.7416.9616.5016.6316.43-0.66%314,275
Oct 16, 202516.7616.8216.5216.7416.54-0.18%469,551
Oct 15, 202516.7517.1116.6116.7716.571.08%561,115
Oct 14, 202516.3516.8116.3516.5916.390.55%540,212
Oct 13, 202516.7116.7716.2916.5016.310.18%450,138
Oct 10, 202516.7216.7916.4116.4716.28-1.02%694,855
Oct 9, 202516.6116.7316.3916.6416.44-0.48%433,214
Oct 8, 202516.5416.8716.4416.7216.521.21%403,146
Oct 7, 202516.8216.9216.4616.5216.33-2.42%543,280
Oct 6, 202517.4917.7016.7916.9316.73-3.09%700,256
Oct 3, 202517.5817.8617.4517.4717.26-0.63%549,483
Oct 2, 202517.4417.6617.2517.5817.370.63%537,915
Oct 1, 202517.6217.8217.2217.4717.26-1.52%456,954
Sep 30, 202517.7517.8717.5017.7417.53-0.45%582,600
Sep 29, 202518.0418.0517.5517.8217.61-0.89%596,742
Sep 26, 202517.5818.1817.5617.9817.772.28%684,851