NASDAQ : MLKN
MillerKnoll, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 21.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MillerKnoll, Inc. (MLKN) closed at 21.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.55 | 21.86 | 21.26 | 21.49 | 322,553 | +0.75% |
| 2026-10-29 | 21.05 | 21.56 | 20.42 | 21.33 | 435,411 | +2.84% |
| 2026-10-28 | 20.76 | 21.13 | 20.45 | 20.74 | 396,437 | -0.10% |
| 2026-10-27 | 21.12 | 21.335 | 20.74 | 20.76 | 539,563 | -1.47% |
| 2026-10-26 | 21.13 | 21.305 | 20.94 | 21.07 | 456,388 | -0.33% |
| 2026-10-23 | 21.58 | 21.705 | 20.93 | 21.14 | 359,441 | -2.49% |
| 2026-10-22 | 20.01 | 21.7 | 19.96 | 21.68 | 495,876 | +7.22% |
| 2026-10-21 | 20.71 | 21.115 | 20.19 | 20.22 | 570,616 | -4.91% |
| 2026-10-20 | 21.12 | 21.475 | 20.81 | 21.265 | 495,945 | +1.65% |
| 2026-10-19 | 21.16 | 21.16 | 20.8 | 20.92 | 363,042 | -0.71% |
| 2026-10-16 | 21.68 | 22.185 | 20.85 | 21.07 | 461,795 | -2.81% |
| 2026-10-15 | 21.39 | 21.925 | 21.37 | 21.68 | 414,261 | +2.75% |
| 2026-10-14 | 21.1 | 21.26 | 20.755 | 21.1 | 576,218 | -1.68% |
| 2026-10-13 | 21.44 | 21.7 | 20.945 | 21.46 | 398,038 | +1.32% |
| 2026-10-12 | 20.93 | 21.29 | 20.854 | 21.18 | 377,059 | +1.44% |
| 2026-10-09 | 20.77 | 21.025 | 20.39 | 20.88 | 389,711 | +0.53% |
| 2026-10-08 | 20.5 | 21 | 20.36 | 20.77 | 589,512 | +0.58% |
| 2026-10-07 | 20.4 | 20.69 | 20.07 | 20.65 | 473,385 | -0.34% |
| 2026-10-06 | 21.19 | 21.31 | 20.66 | 20.72 | 635,666 | +0.39% |
| 2026-10-05 | 20.2 | 20.83 | 19.79 | 20.64 | 655,901 | +1.98% |
| 2026-10-02 | 20.59 | 20.75 | 20.12 | 20.24 | 584,387 | +0.45% |
| 2026-10-01 | 19.85 | 20.185 | 19.23 | 20.15 | 559,968 | +2.49% |
| 2026-09-30 | 20.13 | 20.14 | 19.61 | 19.66 | 550,352 | -1.50% |
| 2026-09-29 | 20.28 | 20.335 | 19.8 | 19.96 | 557,073 | -1.58% |
| 2026-09-28 | 19.88 | 20.3 | 19.8 | 20.28 | 541,803 | +1.10% |
| 2026-09-25 | 19.91 | 20.47 | 19.73 | 20.06 | 755,433 | +0.75% |
| 2026-09-24 | 19.96 | 20.29 | 19.305 | 19.91 | 806,020 | -0.65% |
| 2026-09-23 | 19.76 | 20.335 | 19.33 | 20.04 | 1,177,741 | -1.23% |
| 2026-09-22 | 20.655 | 21.59 | 20.06 | 20.29 | 1,550,403 | -0.15% |
| 2026-09-21 | 20.85 | 20.94 | 19.26 | 20.32 | 1,284,462 | -1.65% |
| 2026-09-18 | 21.1 | 21.1 | 20.36 | 20.66 | 1,669,203 | -2.32% |
| 2026-09-17 | 21.46 | 21.53 | 20.945 | 21.15 | 662,092 | +0.86% |
| 2026-09-16 | 21.04 | 21.36 | 20.725 | 20.97 | 555,851 | +0.14% |
| 2026-09-15 | 21.14 | 21.165 | 20.64 | 20.94 | 652,085 | -1.51% |
| 2026-09-14 | 21.32 | 21.47 | 21.03 | 21.26 | 400,064 | +0.33% |
| 2026-09-11 | 21.24 | 21.4 | 20.83 | 21.19 | 613,027 | +1.88% |
| 2026-09-10 | 21.45 | 21.955 | 20.72 | 20.8 | 681,701 | -3.93% |
| 2026-09-09 | 22.1 | 22.48 | 21.42 | 21.65 | 473,417 | -2.52% |
| 2026-09-08 | 22.72 | 22.915 | 22.08 | 22.21 | 593,514 | -3.10% |
| 2026-09-04 | 22.18 | 22.97 | 21.86 | 22.92 | 377,117 | +2.37% |
| 2026-09-03 | 22.63 | 22.72 | 21.79 | 22.39 | 702,193 | +0.16% |
| 2026-09-02 | 22.07 | 22.68 | 22.005 | 22.355 | 391,160 | +1.61% |
| 2026-09-01 | 22.45 | 22.61 | 21.92 | 22 | 704,003 | -2.61% |
| 2026-08-31 | 22.99 | 22.995 | 22.32 | 22.59 | 597,676 | -2.33% |
| 2026-08-28 | 23.43 | 23.73 | 23.05 | 23.13 | 649,661 | -0.74% |
| 2026-08-27 | 23.12 | 23.71 | 22.79 | 23.49 | 468,677 | +0.69% |
| 2026-08-26 | 23.42 | 23.795 | 22.97 | 23.33 | 568,425 | +0.39% |
| 2026-08-25 | 23.35 | 23.35 | 22.83 | 23.24 | 282,294 | +0.35% |
| 2026-08-24 | 23.03 | 23.5 | 22.88 | 23.16 | 749,869 | +0.56% |
| 2026-08-21 | 22.98 | 23.04 | 22.69 | 23.03 | 446,592 | +1.19% |
| 2026-08-20 | 22.73 | 23.24 | 22.4 | 22.76 | 502,171 | -2.02% |
| 2026-08-19 | 23.44 | 24.03 | 23.03 | 23.23 | 605,854 | +0.17% |
| 2026-08-18 | 23.26 | 23.66 | 22.8 | 23.19 | 505,865 | -0.64% |
| 2026-08-17 | 23.66 | 23.83 | 23 | 23.34 | 449,638 | -2.06% |
| 2026-08-14 | 23.68 | 24.025 | 23.45 | 23.83 | 434,593 | +0.42% |
| 2026-08-13 | 23.75 | 24.32 | 23.665 | 23.73 | 352,376 | -1.25% |
| 2026-08-12 | 23.8 | 24.19 | 23.17 | 24.03 | 434,076 | +0.97% |
| 2026-08-11 | 24.08 | 24.42 | 23.768 | 23.8 | 432,329 | -1.16% |
| 2026-08-10 | 24.15 | 24.48 | 23.66 | 24.08 | 454,696 | -1.67% |
| 2026-08-07 | 23.68 | 24.53 | 23.68 | 24.49 | 497,740 | +3.42% |
| 2026-08-06 | 23.98 | 23.98 | 23.49 | 23.68 | 592,896 | -1.29% |
| 2026-08-05 | 24.19 | 24.4 | 23.985 | 23.99 | 641,422 | -1.84% |
| 2026-08-04 | 24.27 | 24.71 | 24.06 | 24.44 | 928,899 | +1.33% |
| 2026-08-03 | 22.58 | 24.18 | 22.58 | 24.12 | 947,181 | +7.10% |
| 2026-07-31 | 22.18 | 22.525 | 21.91 | 22.52 | 515,138 | +0.18% |
| 2026-07-30 | 23.15 | 23.5 | 22.46 | 22.48 | 546,941 | -1.88% |
| 2026-07-29 | 23.23 | 23.53 | 22.83 | 22.91 | 627,850 | -2.92% |
| 2026-07-28 | 22.8 | 23.77 | 22.8 | 23.6 | 799,423 | +4.61% |
| 2026-07-27 | 22.2 | 22.92 | 22.2 | 22.56 | 568,667 | +2.17% |
| 2026-07-24 | 21.62 | 22.32 | 21.361 | 22.08 | 606,117 | +2.89% |
| 2026-07-23 | 21.62 | 21.88 | 21.3 | 21.46 | 1,043,881 | -1.99% |
| 2026-07-22 | 21.49 | 22.02 | 21.09 | 21.895 | 843,248 | +3.38% |
| 2026-07-21 | 21.53 | 21.86 | 20.27 | 21.18 | 863,026 | -1.63% |
| 2026-07-20 | 21.73 | 22.09 | 21.51 | 21.53 | 634,771 | -1.33% |
| 2026-07-17 | 21.39 | 22.29 | 21.372 | 21.82 | 775,536 | -0.68% |
| 2026-07-16 | 21.33 | 22.25 | 20.68 | 21.97 | 775,953 | +3.39% |
| 2026-07-15 | 20.5 | 21.6 | 20.34 | 21.25 | 698,703 | +3.36% |
| 2026-07-14 | 20.36 | 20.83 | 20.18 | 20.56 | 587,445 | +1.43% |
| 2026-07-13 | 20.36 | 20.53 | 20.18 | 20.27 | 548,333 | +0.55% |
| 2026-07-10 | 19.98 | 20.45 | 19.98 | 20.16 | 408,154 | +0.90% |
| 2026-07-09 | 19.69 | 20.185 | 19.63 | 19.98 | 501,629 | +1.58% |
| 2026-07-08 | 20.09 | 20.09 | 19.105 | 19.67 | 716,954 | -3.48% |
| 2026-07-07 | 21.09 | 21.09 | 20.15 | 20.38 | 783,621 | -2.53% |
| 2026-07-06 | 21.22 | 21.4 | 20.49 | 20.91 | 629,191 | -2.38% |
| 2026-07-02 | 21.18 | 21.48 | 20.6 | 21.42 | 1,316,685 | +1.13% |
| 2026-07-01 | 20.62 | 21.21 | 20.37 | 21.18 | 870,877 | +3.52% |
| 2026-06-30 | 20.46 | 20.9 | 20.18 | 20.46 | 1,168,117 | +0.00% |
| 2026-06-29 | 19.51 | 20.54 | 19.11 | 20.46 | 1,291,719 | +2.51% |
| 2026-06-26 | 19.25 | 20.15 | 18.46 | 19.96 | 2,730,743 | +3.37% |
| 2026-06-25 | 18.24 | 20.98 | 17.71 | 19.31 | 2,271,928 | +12.01% |
| 2026-06-24 | 16.29 | 17.33 | 16.28 | 17.24 | 1,220,238 | +7.35% |
| 2026-06-23 | 15.65 | 16.26 | 15.64 | 16.06 | 1,004,598 | +1.84% |
| 2026-06-22 | 16.49 | 16.64 | 15.75 | 15.77 | 1,031,969 | -4.42% |
| 2026-06-18 | 16.08 | 16.81 | 15.965 | 16.5 | 1,504,609 | +4.76% |
| 2026-06-17 | 15.7 | 16.61 | 15.7 | 15.75 | 1,260,383 | +0.32% |
| 2026-06-16 | 15.66 | 15.875 | 15.46 | 15.7 | 739,698 | +0.71% |
| 2026-06-15 | 16.47 | 16.63 | 15.51 | 15.59 | 681,575 | -4.00% |
| 2026-06-12 | 15.77 | 16.53 | 15.745 | 16.24 | 940,761 | +4.17% |
| 2026-06-11 | 14.94 | 15.61 | 14.72 | 15.59 | 755,052 | +5.05% |
| 2026-06-10 | 15.1 | 15.35 | 14.83 | 14.84 | 805,804 | -1.20% |
| 2026-06-09 | 14.69 | 15.305 | 14.66 | 15.02 | 921,859 | +3.44% |
| 2026-06-08 | 14.87 | 15.11 | 14.415 | 14.52 | 858,187 | -1.76% |
| 2026-06-05 | 14.8 | 15.105 | 14.68 | 14.78 | 915,252 | +0.20% |
| 2026-06-04 | 15.03 | 15.306 | 14.54 | 14.75 | 724,937 | +0.07% |
| 2026-06-03 | 14.86 | 14.98 | 14.55 | 14.74 | 674,477 | -2.09% |
| 2026-06-02 | 15.29 | 15.42 | 15.032 | 15.055 | 657,423 | -2.11% |
| 2026-06-01 | 14.7 | 15.465 | 14.5 | 15.38 | 1,143,630 | -4.94% |
| 2026-05-29 | 16.2 | 16.475 | 16.097 | 16.18 | 1,160,205 | -0.69% |
| 2026-05-28 | 16.35 | 16.515 | 16.18 | 16.48 | 529,003 | +0.73% |
| 2026-05-27 | 16.04 | 16.54 | 16.01 | 16.36 | 570,209 | +3.41% |
| 2026-05-26 | 15.53 | 15.84 | 15.53 | 15.82 | 528,855 | +2.39% |
| 2026-05-22 | 15.53 | 15.645 | 15.32 | 15.45 | 469,622 | +0.13% |
| 2026-05-21 | 15 | 15.61 | 14.6 | 15.43 | 689,666 | +2.39% |
| 2026-05-20 | 14.27 | 15.085 | 14.01 | 15.07 | 826,095 | +6.05% |
| 2026-05-19 | 14.55 | 14.55 | 14.08 | 14.21 | 739,299 | -3.14% |
| 2026-05-18 | 14.46 | 14.925 | 14.46 | 14.67 | 612,271 | +1.45% |
| 2026-05-15 | 14.81 | 14.897 | 14.45 | 14.46 | 659,498 | -3.21% |
| 2026-05-14 | 14.88 | 15.13 | 14.7 | 14.94 | 648,059 | +1.49% |
| 2026-05-13 | 15.2 | 15.23 | 14.5 | 14.72 | 703,412 | -2.39% |
| 2026-05-12 | 15.47 | 15.62 | 14.88 | 15.08 | 696,191 | -2.84% |