MillerKnoll, Inc. - Common Stock (NQ: MLKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.27	30.73	30.04	30.34	1,398,281	+0.58(+1.96%)
Feb 28, 2024	29.78	30.14	29.73	29.76	656,137	-0.13(-0.43%)
Feb 27, 2024	29.38	30.02	29.38	29.88	493,302	+0.92(+3.17%)
Feb 26, 2024	29.06	29.22	28.71	28.97	365,998	-0.06(-0.20%)
Feb 23, 2024	28.94	29.23	28.59	29.03	439,052	+0.02(+0.07%)
Feb 22, 2024	28.48	29.05	28.48	29.01	454,092	+0.35(+1.21%)
Feb 21, 2024	28.32	28.86	28.07	28.66	516,330	+0.35(+1.22%)
Feb 20, 2024	29.17	29.30	28.26	28.32	610,700	-1.34(-4.53%)
Feb 16, 2024	29.97	30.11	29.35	29.66	666,693	-0.38(-1.28%)
Feb 15, 2024	28.89	30.15	28.79	30.04	766,893	+1.47(+5.15%)
Feb 14, 2024	27.79	28.67	27.66	28.57	535,685	+1.22(+4.47%)
Feb 13, 2024	27.26	27.59	26.70	27.35	763,331	-0.89(-3.15%)
Feb 12, 2024	27.21	28.45	27.21	28.24	529,480	+1.12(+4.11%)
Feb 09, 2024	26.96	27.15	26.44	27.12	570,477	+0.18(+0.66%)
Feb 08, 2024	26.52	26.97	26.36	26.94	552,285	+0.47(+1.79%)
Feb 07, 2024	26.39	26.66	26.09	26.47	448,679	+0.08(+0.30%)
Feb 06, 2024	26.25	26.80	26.21	26.39	401,083	+0.00(+0.00%)
Feb 05, 2024	26.17	26.50	25.81	26.39	419,212	-0.18(-0.67%)
Feb 02, 2024	26.46	26.71	26.24	26.57	566,434	-0.35(-1.28%)
Feb 01, 2024	26.49	26.91	26.06	26.91	533,981	+0.67(+2.56%)
Jan 31, 2024	27.17	27.54	26.18	26.24	622,334	-1.13(-4.11%)
Jan 30, 2024	26.82	27.38	26.62	27.37	681,802	+0.31(+1.13%)
Jan 29, 2024	26.60	27.08	26.22	27.06	552,272	+0.38(+1.41%)
Jan 26, 2024	27.04	27.07	26.48	26.69	683,517	-0.17(-0.62%)
Jan 25, 2024	26.69	27.15	26.65	26.85	650,885	+0.38(+1.45%)
Jan 24, 2024	26.93	27.13	26.39	26.47	571,997	-0.19(-0.70%)
Jan 23, 2024	26.75	27.10	26.63	26.66	690,619	+0.14(+0.52%)
Jan 22, 2024	25.26	26.55	25.26	26.52	797,457	+1.41(+5.62%)
Jan 19, 2024	24.62	25.11	24.29	25.11	573,403	+0.53(+2.17%)
Jan 18, 2024	24.63	24.83	24.30	24.57	741,480	+0.15(+0.61%)
Jan 17, 2024	24.28	24.67	24.21	24.43	590,427	-0.30(-1.20%)
Jan 16, 2024	24.76	24.96	24.55	24.72	526,679	-0.41(-1.65%)
Jan 12, 2024	25.77	25.81	24.98	25.14	418,139	-0.34(-1.32%)
Jan 11, 2024	25.37	25.63	25.19	25.47	619,579	+0.08(+0.31%)
Jan 10, 2024	25.45	25.82	25.28	25.39	605,068	-0.16(-0.62%)
Jan 09, 2024	25.42	25.66	25.36	25.55	517,073	-0.28(-1.07%)
Jan 08, 2024	25.64	25.98	25.64	25.83	662,009	+0.19(+0.73%)
Jan 05, 2024	25.79	26.14	25.57	25.64	608,063	-0.38(-1.48%)
Jan 04, 2024	26.07	26.35	25.85	26.03	608,000	-0.08(-0.30%)
Jan 03, 2024	25.93	26.29	25.69	26.10	917,836	-0.04(-0.15%)
Jan 02, 2024	26.14	26.45	25.70	26.14	552,167	-0.19(-0.71%)
Dec 29, 2023	26.40	26.64	26.23	26.33	565,742	-0.07(-0.26%)
Dec 28, 2023	26.79	26.99	26.33	26.40	614,141	-0.38(-1.40%)
Dec 27, 2023	27.25	27.56	26.71	26.78	481,404	-0.43(-1.60%)
Dec 26, 2023	27.63	27.64	26.91	27.21	615,938	-0.42(-1.54%)
Dec 22, 2023	27.89	28.10	27.46	27.63	917,853	-0.10(-0.36%)
Dec 21, 2023	29.82	30.92	27.20	27.73	1,542,861	-0.89(-3.10%)
Dec 20, 2023	28.29	29.52	28.11	28.62	1,646,712	+0.05(+0.17%)
Dec 19, 2023	28.49	28.81	28.31	28.57	822,537	+0.15(+0.52%)
Dec 18, 2023	28.41	29.10	28.36	28.42	833,939	+0.25(+0.88%)
Dec 15, 2023	29.33	29.46	27.76	28.18	2,275,295	-1.05(-3.58%)
Dec 14, 2023	28.48	29.28	28.39	29.22	801,314	+1.19(+4.26%)
Dec 13, 2023	27.42	28.13	26.52	28.03	1,026,888	+0.76(+2.79%)
Dec 12, 2023	27.34	27.41	26.97	27.27	493,110	-0.07(-0.25%)
Dec 11, 2023	27.53	27.64	26.95	27.34	570,853	-0.12(-0.43%)
Dec 08, 2023	27.40	27.61	27.08	27.46	469,536	-0.02(-0.07%)
Dec 07, 2023	26.98	27.49	26.86	27.48	595,715	+0.54(+2.02%)
Dec 06, 2023	26.74	27.37	26.73	26.93	580,671	+0.23(+0.85%)
Dec 05, 2023	26.67	26.90	26.40	26.71	429,576	-0.11(-0.40%)
Dec 04, 2023	26.10	27.10	26.04	26.82	615,969	+0.50(+1.91%)
Dec 01, 2023	25.39	26.54	25.35	26.31	1,010,874	+0.85(+3.33%)
Nov 30, 2023	25.49	25.68	25.17	25.46	374,139	+0.19(+0.77%)
Nov 29, 2023	25.15	25.56	24.91	25.27	312,754	+0.41(+1.66%)
Nov 28, 2023	25.16	25.18	24.77	24.86	288,895	-0.26(-1.05%)
Nov 27, 2023	24.82	25.19	24.70	25.12	283,971	+0.05(+0.20%)
Nov 24, 2023	25.25	25.43	25.06	25.07	139,864	-0.11(-0.43%)
Nov 22, 2023	25.59	25.78	25.02	25.18	292,590	-0.13(-0.50%)
Nov 21, 2023	25.03	25.62	24.80	25.31	470,516	+0.03(+0.12%)
Nov 20, 2023	24.56	25.48	24.28	25.28	438,781	+0.77(+3.16%)
Nov 17, 2023	24.69	24.78	23.96	24.50	421,646	+0.24(+0.97%)
Nov 16, 2023	24.98	24.98	24.11	24.27	317,040	-0.74(-2.98%)
Nov 15, 2023	24.99	25.38	24.82	25.01	410,913	-0.04(-0.16%)
Nov 14, 2023	24.40	25.07	24.22	25.05	378,743	+1.59(+6.76%)
Nov 13, 2023	23.32	23.76	23.19	23.47	297,614	-0.24(-0.99%)
Nov 10, 2023	23.58	23.86	23.31	23.70	279,729	+0.29(+1.26%)
Nov 09, 2023	24.14	24.14	23.16	23.41	327,980	-0.60(-2.49%)
Nov 08, 2023	23.93	24.18	23.72	24.00	336,543	+0.13(+0.53%)
Nov 07, 2023	23.88	24.19	23.58	23.88	244,192	-0.20(-0.81%)
Nov 06, 2023	24.35	24.35	23.77	24.07	317,934	-0.32(-1.33%)
Nov 03, 2023	24.40	24.69	24.10	24.40	497,683	+0.56(+2.34%)
Nov 02, 2023	23.55	23.89	23.50	23.84	362,874	+0.51(+2.18%)
Nov 01, 2023	22.83	23.47	22.18	23.33	487,361	+0.30(+1.32%)
Oct 31, 2023	22.56	23.09	22.53	23.02	436,713	+0.46(+2.04%)
Oct 30, 2023	22.53	22.93	22.30	22.56	496,023	+0.41(+1.86%)
Oct 27, 2023	22.53	22.68	21.98	22.15	494,198	-0.36(-1.61%)
Oct 26, 2023	22.56	23.12	22.39	22.51	509,785	+0.07(+0.31%)
Oct 25, 2023	22.40	22.78	22.24	22.45	516,971	-0.14(-0.61%)
Oct 24, 2023	22.50	22.99	22.50	22.58	608,104	+0.15(+0.65%)
Oct 23, 2023	22.49	23.22	22.28	22.44	646,949	-0.14(-0.61%)
Oct 20, 2023	23.08	23.27	22.56	22.57	646,668	-0.50(-2.17%)
Oct 19, 2023	23.64	23.80	22.90	23.07	690,355	-0.65(-2.73%)
Oct 18, 2023	25.03	25.04	23.46	23.72	702,972	-1.68(-6.60%)
Oct 17, 2023	24.53	25.66	24.46	25.40	752,207	+0.65(+2.61%)
Oct 16, 2023	24.46	24.92	24.40	24.75	780,057	+0.74(+3.10%)
Oct 13, 2023	24.32	24.42	23.81	24.00	561,118	-0.31(-1.29%)
Oct 12, 2023	25.13	25.27	23.94	24.32	590,095	-0.70(-2.78%)
Oct 11, 2023	24.73	25.11	24.60	25.01	712,452	+0.28(+1.15%)
Oct 10, 2023	23.96	25.04	23.91	24.73	966,481	+0.77(+3.23%)
Oct 09, 2023	23.37	24.18	22.96	23.96	695,491	+0.53(+2.26%)
Oct 06, 2023	22.99	23.74	22.82	23.43	878,653	+0.32(+1.40%)
Oct 05, 2023	23.12	23.35	22.74	23.10	629,980	-0.08(-0.34%)
Oct 04, 2023	23.25	23.35	22.72	23.18	637,461	+0.01(+0.04%)
Oct 03, 2023	23.04	23.40	22.80	23.17	840,262	+0.03(+0.13%)
Oct 02, 2023	24.09	24.25	22.56	23.14	1,324,935	-0.81(-3.39%)
Sep 29, 2023	23.21	24.06	22.80	23.96	1,224,983	+0.97(+4.22%)
Sep 28, 2023	24.27	24.48	22.59	22.99	1,900,393	-1.03(-4.28%)
Sep 27, 2023	23.24	24.79	23.12	24.01	7,756,247	+5.25(+27.99%)
Sep 26, 2023	19.10	19.29	18.71	18.76	917,129	-0.59(-3.04%)
Sep 25, 2023	19.41	19.44	18.81	19.35	561,959	-0.23(-1.15%)
Sep 22, 2023	19.95	20.16	19.57	19.58	747,539	-0.36(-1.82%)
Sep 21, 2023	19.30	20.09	19.21	19.94	1,035,141	+0.45(+2.31%)
Sep 20, 2023	18.99	19.83	18.99	19.49	784,659	+0.86(+4.63%)
Sep 19, 2023	17.75	18.70	17.73	18.63	513,283	+0.85(+4.80%)
Sep 18, 2023	17.87	17.96	17.64	17.77	343,606	-0.04(-0.22%)
Sep 15, 2023	18.20	18.23	17.67	17.81	1,584,766	-0.36(-1.99%)
Sep 14, 2023	17.29	18.24	17.29	18.17	643,062	+1.14(+6.67%)
Sep 13, 2023	16.70	17.09	16.60	17.04	453,840	+0.35(+2.11%)
Sep 12, 2023	16.41	16.74	16.41	16.69	386,471	+0.32(+1.98%)
Sep 11, 2023	16.71	16.84	16.17	16.36	631,472	-0.27(-1.65%)
Sep 08, 2023	16.97	16.97	16.59	16.64	641,011	-0.36(-2.13%)
Sep 07, 2023	17.83	17.86	16.94	17.00	669,464	-0.95(-5.29%)
Sep 06, 2023	18.24	18.57	17.82	17.95	425,921	-0.24(-1.35%)
Sep 05, 2023	18.87	18.87	18.05	18.19	654,916	-0.78(-4.13%)
Sep 01, 2023	18.79	19.34	18.78	18.98	607,166	+0.45(+2.42%)
Aug 31, 2023	18.43	18.94	18.22	18.53	445,882	+0.04(+0.20%)
Aug 30, 2023	18.13	18.66	18.04	18.49	330,731	+0.38(+2.12%)
Aug 29, 2023	17.96	18.19	17.87	18.11	460,183	+0.16(+0.91%)
Aug 28, 2023	17.83	18.31	17.83	17.95	325,484	+0.22(+1.25%)
Aug 25, 2023	17.55	17.93	17.55	17.72	428,429	+0.21(+1.21%)
Aug 24, 2023	17.72	18.06	17.47	17.51	579,109	-0.27(-1.51%)
Aug 23, 2023	17.72	17.89	17.59	17.78	439,376	+0.02(+0.11%)
Aug 22, 2023	17.96	18.13	17.59	17.76	457,517	-0.18(-1.02%)
Aug 21, 2023	18.31	18.49	17.91	17.95	446,748	-0.36(-1.94%)
Aug 18, 2023	18.17	18.46	18.03	18.30	511,736	-0.13(-0.73%)
Aug 17, 2023	18.79	19.03	18.43	18.44	450,673	-0.32(-1.69%)
Aug 16, 2023	19.08	19.30	18.74	18.75	465,393	-0.29(-1.51%)
Aug 15, 2023	18.95	19.17	18.93	19.04	395,854	-0.24(-1.25%)
Aug 14, 2023	19.14	19.42	18.94	19.28	417,983	-0.02(-0.10%)
Aug 11, 2023	19.10	19.31	19.08	19.30	450,795	+0.02(+0.10%)
Aug 10, 2023	19.20	19.59	19.10	19.28	410,085	+0.12(+0.65%)
Aug 09, 2023	18.92	19.33	18.81	19.16	389,888	+0.17(+0.91%)
Aug 08, 2023	18.67	19.01	18.49	18.98	385,504	-0.14(-0.75%)
Aug 07, 2023	18.94	19.18	18.77	19.13	392,881	+0.17(+0.91%)
Aug 04, 2023	19.18	19.43	18.91	18.95	388,528	-0.24(-1.25%)
Aug 03, 2023	18.80	19.25	18.68	19.19	625,638	+0.20(+1.06%)
Aug 02, 2023	18.79	19.24	18.65	18.99	594,652	-0.10(-0.50%)
Aug 01, 2023	18.71	19.20	18.58	19.09	623,906	+0.29(+1.53%)
Jul 31, 2023	18.71	18.96	18.61	18.80	548,664	+0.19(+1.03%)
Jul 28, 2023	18.73	18.92	18.53	18.61	504,874	+0.14(+0.78%)
Jul 27, 2023	18.88	19.03	18.39	18.46	768,426	-0.33(-1.74%)
Jul 26, 2023	18.25	18.88	18.25	18.79	707,946	+0.39(+2.14%)
Jul 25, 2023	18.25	18.53	18.09	18.40	716,036	+0.18(+1.00%)
Jul 24, 2023	17.79	18.25	17.68	18.21	1,438,278	+0.64(+3.66%)
Jul 21, 2023	17.42	17.90	17.41	17.57	1,230,144	+0.63(+3.74%)
Jul 20, 2023	17.10	17.12	16.73	16.94	801,096	-0.22(-1.29%)
Jul 19, 2023	16.75	17.17	16.71	17.16	899,795	+0.55(+3.30%)
Jul 18, 2023	16.33	16.73	16.28	16.61	804,088	+0.38(+2.37%)
Jul 17, 2023	16.40	16.61	15.92	16.23	782,699	-0.17(-1.05%)
Jul 14, 2023	16.75	16.79	16.01	16.40	1,635,659	-0.39(-2.35%)
Jul 13, 2023	15.28	17.36	15.24	16.79	2,580,634	+0.98(+6.20%)
Jul 12, 2023	15.72	15.97	15.49	15.81	1,578,037	+0.52(+3.39%)
Jul 11, 2023	14.88	15.43	14.79	15.29	1,841,570	+0.57(+3.85%)
Jul 10, 2023	14.71	15.26	14.63	14.73	938,445	-0.02(-0.13%)
Jul 07, 2023	14.39	15.03	14.39	14.75	871,287	+0.32(+2.20%)
Jul 06, 2023	14.34	14.45	13.96	14.43	595,247	-0.08(-0.53%)
Jul 05, 2023	14.41	14.65	13.93	14.51	895,350	-0.06(-0.40%)
Jul 03, 2023	14.23	14.65	14.23	14.56	268,942	+0.37(+2.57%)
Jun 30, 2023	14.21	14.28	14.05	14.20	467,412	+0.12(+0.82%)
Jun 29, 2023	13.83	14.18	13.76	14.08	668,660	+0.28(+2.02%)
Jun 28, 2023	13.90	13.95	13.58	13.81	837,905	-0.16(-1.17%)
Jun 27, 2023	13.80	14.11	13.45	13.97	635,152	+0.29(+2.11%)
Jun 26, 2023	13.79	13.95	13.44	13.68	1,464,235	-0.14(-1.04%)
Jun 23, 2023	13.79	13.92	13.59	13.82	1,468,512	-0.21(-1.51%)
Jun 22, 2023	13.67	14.05	13.50	14.04	1,191,683	+0.40(+2.96%)
Jun 21, 2023	13.63	14.07	13.50	13.63	730,067	-0.10(-0.70%)
Jun 20, 2023	13.95	13.95	13.53	13.73	723,768	-0.32(-2.26%)
Jun 16, 2023	14.12	14.16	13.73	14.05	1,660,930	+0.06(+0.41%)
Jun 15, 2023	13.74	14.00	13.68	13.99	767,159	-1.76(-11.20%)
May 08, 2023	15.18	15.87	15.12	15.75	1,044,812	+0.83(+5.54%)
May 05, 2023	14.72	14.94	14.50	14.93	1,451,395	+0.56(+3.92%)
May 04, 2023	15.18	15.19	14.31	14.36	900,778	-0.84(-5.50%)
May 03, 2023	15.49	15.76	15.18	15.20	773,415	-0.23(-1.52%)
May 02, 2023	15.82	15.82	15.26	15.43	584,491	-0.40(-2.55%)
May 01, 2023	15.99	16.20	15.65	15.84	887,708	-0.14(-0.88%)
Apr 28, 2023	15.83	16.15	15.83	15.98	414,352	+0.23(+1.43%)
Apr 27, 2023	15.56	15.75	15.32	15.75	363,619	+0.38(+2.44%)
Apr 26, 2023	15.66	15.84	15.34	15.38	375,932	-0.41(-2.62%)
Apr 25, 2023	16.19	16.32	15.79	15.79	502,274	-0.60(-3.67%)
Apr 24, 2023	16.36	16.58	16.24	16.39	433,010	+0.09(+0.58%)
Apr 21, 2023	16.08	16.35	16.05	16.30	530,442	+0.20(+1.22%)
Apr 20, 2023	16.58	16.80	16.09	16.10	618,894	-0.59(-3.54%)
Apr 19, 2023	16.75	16.83	16.49	16.69	652,445	-0.16(-0.95%)
Apr 18, 2023	17.41	17.45	16.81	16.85	671,544	-0.52(-2.97%)
Apr 17, 2023	16.97	17.40	16.86	17.37	727,815	+0.47(+2.78%)
Apr 14, 2023	17.33	17.64	16.77	16.90	655,484	-0.46(-2.65%)
Apr 13, 2023	17.26	17.42	17.18	17.36	641,991	+0.13(+0.76%)
Apr 12, 2023	17.65	17.81	17.17	17.23	844,077	-0.21(-1.19%)
Apr 11, 2023	17.12	17.58	17.12	17.43	1,759,228	+0.37(+2.15%)
Apr 10, 2023	17.23	17.54	17.02	17.07	648,478	-0.18(-1.04%)
Apr 06, 2023	17.47	17.50	17.21	17.25	433,680	-0.12(-0.70%)
Apr 05, 2023	17.71	17.76	17.32	17.37	627,665	-0.49(-2.74%)
Apr 04, 2023	19.02	19.02	17.82	17.86	715,567	-1.17(-6.17%)
Apr 03, 2023	19.27	19.47	18.89	19.03	470,022	-0.18(-0.93%)
Mar 31, 2023	18.97	19.22	18.75	19.21	746,026	+0.44(+2.35%)
Mar 30, 2023	18.95	19.25	18.69	18.77	441,941	-0.01(-0.05%)
Mar 29, 2023	19.12	19.15	18.47	18.78	538,541	-0.16(-0.84%)
Mar 28, 2023	19.01	19.22	18.71	18.94	553,907	-0.23(-1.18%)
Mar 27, 2023	18.96	19.32	18.68	19.16	649,181	+0.43(+2.31%)
Mar 24, 2023	18.34	18.75	18.23	18.73	828,789	+0.20(+1.06%)
Mar 23, 2023	18.20	19.27	17.38	18.53	1,106,787	-0.85(-4.41%)
Mar 22, 2023	19.51	19.97	19.34	19.39	626,019	-0.17(-0.86%)
Mar 21, 2023	19.48	20.07	19.46	19.56	650,191	+0.40(+2.11%)
Mar 20, 2023	19.77	20.19	18.96	19.15	766,338	-0.39(-2.02%)
Mar 17, 2023	19.69	19.90	19.32	19.55	2,448,061	-0.32(-1.61%)
Mar 16, 2023	19.46	20.20	19.23	19.87	830,564	+0.07(+0.33%)
Mar 15, 2023	19.43	19.94	19.36	19.80	668,373	-0.18(-0.89%)
Mar 14, 2023	20.69	20.99	19.74	19.98	830,045	+0.08(+0.42%)
Mar 13, 2023	20.72	20.82	19.83	19.90	541,262	-1.18(-5.61%)
Mar 10, 2023	21.38	21.38	20.71	21.08	534,443	-0.44(-2.05%)
Mar 09, 2023	21.94	22.14	21.47	21.52	381,502	-0.33(-1.50%)
Mar 08, 2023	21.99	22.02	21.27	21.85	476,527	-0.01(-0.04%)
Mar 07, 2023	21.48	22.34	21.46	21.86	614,693	+0.45(+2.11%)
Mar 06, 2023	23.62	23.62	21.16	21.41	851,155	-2.23(-9.42%)
Mar 03, 2023	22.88	23.74	22.57	23.63	536,290	+0.92(+4.05%)
Mar 02, 2023	22.31	22.78	21.98	22.71	470,445	+0.22(+0.99%)