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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	13.29	13.37	12.52	12.66	1,119,452	-0.66(-4.98%)
May 30, 2023	13.77	13.82	13.13	13.32	908,237	-0.40(-2.93%)
May 26, 2023	13.56	13.89	13.54	13.72	605,742	+0.17(+1.24%)
May 25, 2023	13.66	13.93	13.45	13.56	871,996	-0.27(-1.96%)
May 24, 2023	14.43	14.44	13.71	13.83	838,807	-0.62(-4.27%)
May 23, 2023	14.56	14.90	14.35	14.44	671,667	-0.14(-0.96%)
May 22, 2023	14.80	14.85	14.43	14.58	636,600	-0.13(-0.89%)
May 19, 2023	15.62	15.62	14.66	14.71	851,232	-0.72(-4.66%)
May 18, 2023	14.86	15.52	14.83	15.43	753,339	+0.49(+3.25%)
May 17, 2023	14.56	15.03	14.47	14.95	629,307	+0.51(+3.56%)
May 16, 2023	15.11	15.18	14.40	14.43	634,875	-0.77(-5.04%)
May 15, 2023	15.39	15.39	15.08	15.20	616,775	-0.04(-0.25%)
May 12, 2023	15.69	15.72	15.06	15.24	672,984	-0.34(-2.16%)
May 11, 2023	15.40	15.77	15.37	15.57	647,098	+0.08(+0.54%)
May 10, 2023	16.13	16.13	15.38	15.49	930,227	-0.10(-0.66%)
May 09, 2023	15.56	15.73	15.36	15.59	777,114	-0.07(-0.48%)
May 08, 2023	15.10	15.79	15.04	15.67	1,050,472	+0.82(+5.54%)
May 05, 2023	14.64	14.85	14.43	14.85	1,459,257	+0.56(+3.92%)
May 04, 2023	15.10	15.11	14.23	14.29	905,657	-0.83(-5.50%)
May 03, 2023	15.41	15.68	15.10	15.12	777,605	-0.23(-1.52%)
May 02, 2023	15.73	15.73	15.18	15.35	587,657	-0.40(-2.55%)
May 01, 2023	15.90	16.12	15.56	15.75	892,517	-0.14(-0.88%)
Apr 28, 2023	15.74	16.06	15.74	15.89	416,596	+0.22(+1.43%)
Apr 27, 2023	15.48	15.67	15.24	15.67	365,589	+0.37(+2.44%)
Apr 26, 2023	15.57	15.76	15.26	15.29	377,969	-0.41(-2.62%)
Apr 25, 2023	16.11	16.23	15.71	15.71	504,995	-0.60(-3.67%)
Apr 24, 2023	16.27	16.49	16.15	16.30	435,355	+0.09(+0.58%)
Apr 21, 2023	15.99	16.27	15.97	16.21	533,315	+0.20(+1.23%)
Apr 20, 2023	16.49	16.70	16.00	16.01	622,246	-0.59(-3.55%)
Apr 19, 2023	16.66	16.74	16.41	16.60	655,980	-0.16(-0.95%)
Apr 18, 2023	17.31	17.36	16.72	16.76	675,182	-0.51(-2.97%)
Apr 17, 2023	16.88	17.31	16.77	17.27	731,757	+0.47(+2.78%)
Apr 14, 2023	17.24	17.55	16.68	16.81	659,034	-0.46(-2.65%)
Apr 13, 2023	17.16	17.33	17.09	17.27	645,469	+0.13(+0.76%)
Apr 12, 2023	17.55	17.72	17.08	17.13	848,649	-0.21(-1.19%)
Apr 11, 2023	17.03	17.49	17.03	17.34	1,768,757	+0.36(+2.15%)
Apr 10, 2023	17.13	17.45	16.92	16.98	651,990	-0.18(-1.03%)
Apr 06, 2023	17.38	17.41	17.12	17.15	436,029	-0.12(-0.70%)
Apr 05, 2023	17.61	17.66	17.23	17.27	631,065	-0.49(-2.74%)
Apr 04, 2023	18.92	18.92	17.72	17.76	719,443	-1.17(-6.17%)
Apr 03, 2023	19.16	19.36	18.79	18.93	472,568	-0.18(-0.93%)
Mar 31, 2023	18.87	19.12	18.65	19.11	750,067	+0.44(+2.35%)
Mar 30, 2023	18.84	19.14	18.59	18.67	444,335	-0.01(-0.05%)
Mar 29, 2023	19.02	19.05	18.37	18.68	541,458	-0.16(-0.84%)
Mar 28, 2023	18.91	19.12	18.61	18.83	556,908	-0.22(-1.18%)
Mar 27, 2023	18.85	19.22	18.58	19.06	652,698	+0.43(+2.31%)
Mar 24, 2023	18.24	18.65	18.13	18.63	833,278	+0.20(+1.06%)
Mar 23, 2023	18.11	19.16	17.28	18.43	1,112,782	-0.85(-4.41%)
Mar 22, 2023	19.40	19.87	19.24	19.28	629,410	-0.17(-0.86%)
Mar 21, 2023	19.38	19.97	19.36	19.45	653,713	+0.40(+2.11%)
Mar 20, 2023	19.67	20.08	18.85	19.05	770,489	-0.39(-2.02%)
Mar 17, 2023	19.58	19.80	19.22	19.44	2,461,322	-0.32(-1.61%)
Mar 16, 2023	19.36	20.09	19.12	19.76	835,063	+0.07(+0.33%)
Mar 15, 2023	19.33	19.83	19.20	19.69	671,993	-0.18(-0.89%)
Mar 14, 2023	20.58	20.88	19.64	19.87	834,541	+0.08(+0.43%)
Mar 13, 2023	20.61	20.71	19.72	19.79	544,194	-1.18(-5.62%)
Mar 10, 2023	21.26	21.26	20.60	20.97	537,337	-0.44(-2.05%)
Mar 09, 2023	21.82	22.02	21.36	21.40	383,569	-0.33(-1.50%)
Mar 08, 2023	21.87	21.90	21.15	21.73	479,108	-0.01(-0.04%)
Mar 07, 2023	21.37	22.22	21.35	21.74	618,023	+0.45(+2.11%)
Mar 06, 2023	23.50	23.50	21.05	21.29	855,765	-2.21(-9.42%)
Mar 03, 2023	22.76	23.61	22.45	23.51	539,195	+0.92(+4.05%)
Mar 02, 2023	22.19	22.66	21.86	22.59	472,993	+0.22(+0.99%)