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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	18.24	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%)