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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.90	27.95	27.35	27.70	690,080	-0.41(-1.47%)
May 27, 2022	27.28	28.23	27.28	28.11	359,045	+0.96(+3.55%)
May 26, 2022	26.42	27.37	26.42	27.15	460,818	+1.13(+4.33%)
May 25, 2022	25.16	26.21	24.93	26.02	285,634	+0.80(+3.18%)
May 24, 2022	25.24	25.51	24.30	25.22	311,885	-0.29(-1.14%)
May 23, 2022	26.59	26.59	25.29	25.51	442,869	-0.63(-2.40%)
May 20, 2022	26.40	26.52	25.50	26.14	440,972	+0.14(+0.53%)
May 19, 2022	24.62	26.51	24.62	26.01	489,035	+0.55(+2.15%)
May 18, 2022	26.34	26.57	25.37	25.46	397,041	-1.38(-5.13%)
May 17, 2022	26.59	27.09	26.27	26.83	348,203	+0.84(+3.22%)
May 16, 2022	26.65	26.65	25.93	26.00	324,096	-0.79(-2.96%)
May 13, 2022	26.42	27.30	26.18	26.79	452,574	+0.63(+2.40%)
May 12, 2022	25.60	26.32	24.88	26.16	499,465	+0.60(+2.35%)
May 11, 2022	26.57	26.73	25.40	25.56	503,920	-1.07(-4.00%)
May 10, 2022	26.93	27.22	25.89	26.62	486,148	-0.03(-0.10%)
May 09, 2022	26.87	27.80	26.32	26.65	850,820	-0.67(-2.47%)
May 06, 2022	28.45	28.77	27.03	27.33	625,268	-1.29(-4.52%)
May 05, 2022	29.60	29.89	28.12	28.62	400,642	-1.51(-5.02%)
May 04, 2022	28.53	30.36	28.21	30.13	537,471	+1.74(+6.13%)
May 03, 2022	28.50	28.98	27.65	28.39	343,744	-0.10(-0.35%)
May 02, 2022	28.87	29.15	27.75	28.49	601,496	-0.42(-1.45%)
Apr 29, 2022	29.61	30.18	28.78	28.91	396,506	-1.12(-3.73%)
Apr 28, 2022	28.99	30.13	28.58	30.03	331,214	+1.45(+5.07%)
Apr 27, 2022	28.63	29.33	28.30	28.58	316,081	+0.04(+0.13%)
Apr 26, 2022	29.95	30.01	28.55	28.55	348,187	-1.39(-4.63%)
Apr 25, 2022	29.53	29.98	28.68	29.93	320,987	+0.22(+0.74%)
Apr 22, 2022	29.74	30.05	29.60	29.71	324,351	-0.17(-0.58%)
Apr 21, 2022	30.81	30.90	29.69	29.89	275,901	-0.51(-1.68%)
Apr 20, 2022	30.78	31.18	30.27	30.40	257,585	-0.14(-0.45%)
Apr 19, 2022	29.24	30.92	29.24	30.53	617,935	+1.20(+4.10%)
Apr 18, 2022	29.70	29.80	28.98	29.33	307,316	-0.35(-1.17%)
Apr 14, 2022	30.35	30.85	29.62	29.68	298,654	-0.52(-1.72%)
Apr 13, 2022	29.30	30.36	29.30	30.20	296,201	+0.87(+2.95%)
Apr 12, 2022	29.83	30.41	29.14	29.33	333,344	-0.14(-0.46%)
Apr 11, 2022	29.14	30.29	28.96	29.47	331,435	+0.01(+0.03%)
Apr 08, 2022	29.70	30.38	29.25	29.46	318,897	+0.02(+0.06%)
Apr 07, 2022	29.37	29.72	28.91	29.44	363,397	-0.04(-0.12%)
Apr 06, 2022	29.44	29.80	28.69	29.48	615,303	-0.27(-0.92%)
Apr 05, 2022	30.99	31.33	29.69	29.75	565,644	-1.22(-3.94%)
Apr 04, 2022	31.18	31.38	30.21	30.97	345,377	-0.38(-1.22%)
Apr 01, 2022	31.39	31.76	31.17	31.35	552,417	-0.14(-0.43%)
Mar 31, 2022	31.27	32.01	30.89	31.49	583,517	-0.10(-0.32%)
Mar 30, 2022	33.22	33.65	30.98	31.59	1,363,127	+1.53(+5.09%)
Mar 29, 2022	29.43	30.20	28.64	30.06	658,869	+1.51(+5.30%)
Mar 28, 2022	29.70	29.70	28.28	28.55	493,645	-0.76(-2.58%)
Mar 25, 2022	29.09	29.84	28.87	29.30	402,159	+0.10(+0.34%)
Mar 24, 2022	29.83	29.83	28.59	29.20	498,531	-0.48(-1.63%)
Mar 23, 2022	30.41	30.62	29.60	29.69	327,701	-1.01(-3.30%)
Mar 22, 2022	31.13	31.57	30.52	30.70	312,075	-0.26(-0.85%)
Mar 21, 2022	32.16	32.33	30.77	30.96	410,918	-1.01(-3.16%)
Mar 18, 2022	31.49	32.23	31.49	31.97	886,023	-0.15(-0.48%)
Mar 17, 2022	31.65	32.50	31.25	32.13	518,520	+0.15(+0.48%)
Mar 16, 2022	30.55	31.99	30.47	31.97	531,011	+1.62(+5.34%)
Mar 15, 2022	31.34	31.66	30.01	30.35	733,826	-0.76(-2.43%)
Mar 14, 2022	31.22	31.55	30.68	31.11	447,722	-0.01(-0.03%)
Mar 11, 2022	32.36	32.65	31.10	31.12	476,584	-0.96(-2.98%)
Mar 10, 2022	31.70	32.19	30.90	32.07	494,080	-0.38(-1.18%)
Mar 09, 2022	32.10	33.68	32.10	32.46	640,768	+0.69(+2.18%)
Mar 08, 2022	33.29	33.65	31.72	31.76	787,930	-1.30(-3.94%)
Mar 07, 2022	34.63	34.63	32.95	33.07	472,713	-1.54(-4.45%)
Mar 04, 2022	35.05	35.45	34.48	34.61	326,137	-1.01(-2.84%)
Mar 03, 2022	36.16	36.16	35.09	35.62	296,231	-0.04(-0.10%)
Mar 02, 2022	34.27	35.81	34.27	35.65	333,293	+1.65(+4.85%)
Mar 01, 2022	35.27	35.42	33.64	34.01	427,289	-1.42(-4.01%)
Feb 28, 2022	34.91	35.68	34.76	35.43	482,516	+0.02(+0.05%)
Feb 25, 2022	34.96	35.55	34.87	35.41	390,729	+0.44(+1.25%)
Feb 24, 2022	32.64	35.09	33.63	34.97	407,792	+0.21(+0.60%)
Feb 23, 2022	35.73	36.12	34.64	34.76	344,618	-0.73(-2.07%)
Feb 22, 2022	36.60	36.76	35.41	35.50	363,945	-1.31(-3.55%)
Feb 18, 2022				36.80	0	-0.06(-0.17%)
Feb 17, 2022	37.16	37.47	36.45	36.87	364,840	-0.61(-1.62%)
Feb 16, 2022	36.67	37.80	36.62	37.48	493,284	+0.72(+1.95%)
Feb 15, 2022	35.73	36.90	35.51	36.76	555,281	+1.54(+4.38%)
Feb 14, 2022	34.66	35.34	34.52	35.22	545,544	+0.68(+1.97%)
Feb 11, 2022	34.64	35.14	34.14	34.54	340,571	-0.12(-0.34%)
Feb 10, 2022	35.25	35.71	34.40	34.66	452,709	-1.00(-2.80%)
Feb 09, 2022	35.44	36.03	35.26	35.65	465,013	+0.52(+1.47%)
Feb 08, 2022	34.88	35.25	33.97	35.14	456,169	+1.17(+3.44%)
Feb 07, 2022	33.59	34.65	33.44	33.97	362,861	+0.33(+0.97%)
Feb 04, 2022	33.65	34.06	32.81	33.64	332,024	-0.24(-0.70%)
Feb 03, 2022	34.31		33.82	33.88	377,261	-0.69(-1.99%)
Feb 02, 2022	34.92	35.48	34.34	34.56	448,929	-0.58(-1.65%)
Feb 01, 2022	34.65	35.47	34.32	35.14	405,070	+0.13(+0.36%)
Jan 31, 2022	34.32			35.02	679,823	+0.39(+1.13%)
Jan 28, 2022	33.40	34.66	32.67	34.63	773,204	+1.35(+4.06%)
Jan 27, 2022	34.35	34.82	33.10	33.28	545,961	-0.70(-2.06%)
Jan 26, 2022	34.15	35.24	33.49	33.98	761,711	+0.01(+0.03%)
Jan 25, 2022	34.20	34.44	33.23	33.97	1,051,603	-0.75(-2.17%)
Jan 24, 2022	32.87	34.76	32.62	34.72	721,431	+1.52(+4.59%)
Jan 21, 2022	33.04	34.37	32.87	33.20	894,669	-0.25(-0.76%)
Jan 20, 2022	33.49	34.56	33.33	33.45	846,627	-0.03(-0.08%)
Jan 19, 2022	33.39	34.06	33.20	33.48	1,016,923	-0.01(-0.03%)
Jan 18, 2022	33.46	34.08	32.92	33.49	574,357	-0.37(-1.10%)
Jan 14, 2022				33.86	0	+0.43(+1.27%)
Jan 13, 2022	32.91	34.10	32.89	33.43	365,878	+0.57(+1.74%)
Jan 12, 2022	33.37	33.60	32.64	32.86	600,387	-0.23(-0.69%)
Jan 11, 2022	32.52	33.19	31.87	33.09	375,546	+0.71(+2.18%)
Jan 10, 2022	31.88	32.65	31.63	32.38	648,971	-0.02(-0.06%)
Jan 07, 2022	33.20	33.35	31.84	32.40	941,993	-1.06(-3.17%)
Jan 06, 2022	33.78	34.14	32.51	33.46	1,253,322	-0.74(-2.17%)
Jan 05, 2022	33.55	35.46	32.75	34.20	1,228,575	-1.33(-3.75%)
Jan 04, 2022	36.28	36.64	35.44	35.53	587,276	-0.57(-1.58%)
Jan 03, 2022	35.69	36.80	35.68	36.11	741,088	+0.57(+1.61%)
Dec 31, 2021	35.14	35.62	34.87	35.53	435,825	-0.01(-0.03%)
Dec 30, 2021	34.95	35.91	34.95	35.54	460,251	+0.60(+1.71%)
Dec 29, 2021	35.43	35.43	34.69	34.95	298,428	-0.06(-0.18%)
Dec 28, 2021	34.64	35.16	34.64	35.01	416,879	+0.33(+0.94%)
Dec 27, 2021	34.27	34.72	33.90	34.68	315,877	+0.63(+1.84%)
Dec 23, 2021	33.54	34.32	33.54	34.06	453,654	+0.42(+1.24%)
Dec 22, 2021	32.81	33.72	32.70	33.64	492,318	+0.83(+2.54%)
Dec 21, 2021	31.12	33.00	31.12	32.81	544,274	+1.78(+5.73%)
Dec 20, 2021	32.62	32.84	30.82	31.03	501,488	-2.19(-6.60%)
Dec 17, 2021	33.88	34.07	33.17	33.22	1,143,944	-0.80(-2.35%)
Dec 16, 2021	35.27	35.48	33.98	34.02	435,172	-0.98(-2.80%)
Dec 15, 2021	34.56	35.10	33.87	35.00	672,540	+0.44(+1.29%)
Dec 14, 2021	35.29	35.73	34.41	34.56	600,774	-1.12(-3.15%)
Dec 13, 2021	36.32	36.47	35.38	35.68	429,147	-0.68(-1.87%)
Dec 10, 2021	36.72	37.31	35.95	36.36	270,284	-0.16(-0.45%)
Dec 09, 2021	36.48	36.92	36.10	36.52	468,970	-0.12(-0.32%)
Dec 08, 2021	37.38	37.38	36.27	36.64	223,410	+0.53(+1.48%)
Dec 07, 2021	35.90	36.59	35.64	36.11	400,282	+0.67(+1.89%)
Dec 06, 2021	35.19	36.24	34.72	35.44	464,278	+0.70(+2.01%)
Dec 03, 2021	34.76	35.25	34.32	34.74	465,552	-0.03(-0.08%)
Dec 02, 2021	33.99	35.11	33.79	34.76	422,616	+1.05(+3.12%)
Dec 01, 2021	35.25	35.39	33.63	33.71	749,767	-0.69(-2.00%)
Nov 30, 2021	34.56	34.98	33.72	34.40	724,502	-0.61(-1.74%)
Nov 29, 2021	35.36	36.00	34.70	35.01	530,293	-0.23(-0.64%)
Nov 26, 2021	36.15	36.15	34.61	35.24	382,487	-2.07(-5.54%)
Nov 24, 2021	37.66	37.73	37.18	37.30	353,587	-0.57(-1.51%)
Nov 23, 2021	37.75	37.98	37.35	37.88	888,714	-0.05(-0.12%)
Nov 22, 2021	37.64	38.67	37.64	37.92	622,972	+0.00(+0.00%)
Nov 19, 2021	37.19	38.16	36.96	37.92	674,066	+0.63(+1.69%)
Nov 18, 2021	37.15	37.37	37.12	37.29	624,473	+0.23(+0.61%)
Nov 17, 2021	36.75	37.18	36.34	37.06	945,915	+0.35(+0.96%)
Nov 16, 2021	36.69	36.85	35.94	36.71	602,125	-0.04(-0.10%)
Nov 15, 2021	36.75	36.80	36.03	36.75	485,618	+0.25(+0.69%)
Nov 12, 2021	35.10	36.72	35.10	36.50	472,756	+0.69(+1.92%)
Nov 11, 2021	35.67	36.66	35.29	35.81	741,090	+0.06(+0.18%)
Nov 10, 2021	35.69			35.75	596,574	-0.23(-0.63%)
Nov 09, 2021	36.72	37.48	35.71	35.97	405,867	-0.57(-1.56%)
Nov 08, 2021	37.42	37.84	36.25	36.54	515,168	-0.91(-2.43%)
Nov 05, 2021	36.44	37.48	36.00	37.45	769,154	+1.51(+4.19%)
Nov 04, 2021	36.88	37.24	35.29	35.94	792,263	-0.71(-1.95%)
Nov 03, 2021	34.64	36.99	34.58	36.66	773,365	+1.81(+5.21%)
Nov 02, 2021	35.11	35.27	34.37	34.84	512,887	-0.40(-1.13%)