MillerKnoll, Inc. - Common Stock (MLKN)

15.08
-1.10 (-6.83%)
NASDAQ· Last Trade: Jun 1st, 11:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MillerKnoll, Inc. - Common Stock (MLKN)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0016.4816.1016.181,160,20616.18
5/28/202616.3516.5216.1816.48529,00316.29
5/27/202616.0416.5416.0116.36570,21016.17
5/26/202615.5315.8415.5315.82528,85915.64
5/22/202615.5315.6415.3215.45469,62315.27
5/21/202615.0015.6114.6015.43689,66715.25
5/20/202614.2715.0914.0115.07826,09614.90
5/19/202614.5514.5514.0814.21739,30014.05
5/18/202614.4614.9314.4614.67612,27014.50
5/15/202614.8114.9014.4514.46659,49814.29
5/14/202614.8815.1314.7014.94648,06014.77
5/13/202615.2015.2314.5014.72703,41214.55
5/12/202615.4715.6214.8815.08696,18914.91
5/11/202616.1816.3215.5115.52541,34215.34
5/08/202616.4216.5016.2016.32415,50816.13
5/07/202616.0616.4215.9616.38865,09416.19
5/06/202616.1516.2415.9016.02653,88315.84
5/05/202615.6615.9515.5415.83580,56615.65
5/04/202616.1216.1715.3615.49708,53715.31
5/01/202616.1616.3715.9016.21849,43116.03
4/30/202615.9516.1915.7716.08825,69715.90
4/29/202616.9817.2715.7815.941,049,14415.76
4/28/202617.2417.5416.9817.12709,12516.92
4/27/202617.6017.7317.1617.171,296,03116.97
4/24/202617.3717.7317.2517.60460,89417.40
4/23/202617.2517.5916.9217.32506,68517.12
4/22/202617.4517.6617.3117.40604,58317.20
4/21/202617.7018.2017.3517.42581,60317.22
4/20/202617.0117.7917.0117.74837,98717.54
4/17/202616.6317.7316.6217.24724,66017.04
4/16/202616.1116.3916.0216.27646,99116.08
4/15/202616.2116.4816.1516.20681,73416.02
4/14/202615.6416.3415.5616.21621,88316.03
4/13/202615.3215.6815.0915.62528,56815.44
4/10/202615.2215.4815.1315.38699,22415.20
4/09/202614.9315.5314.8815.251,043,20515.08
4/08/202614.7715.4214.7715.021,232,01614.85
4/07/202614.1814.4013.9614.171,634,79614.01
4/06/202614.4514.4814.1214.34865,13414.18
4/02/202614.1314.6413.9114.451,368,89314.29
4/01/202614.4014.7014.3114.501,445,56114.33
3/31/202614.2614.7613.8414.461,504,24614.29
3/30/202615.1415.4714.0414.092,269,52613.93
3/27/202615.0315.3214.8715.022,146,42214.85
3/26/202614.3615.6514.2415.034,074,91014.86
3/25/202619.3019.4018.9719.36780,36619.14
3/24/202618.6419.1818.3819.11688,86418.89
3/23/202618.4319.0018.1618.83757,54918.62
3/20/202617.9018.0017.6417.801,478,25817.60
3/19/202617.8218.1817.6717.90580,42217.70
3/18/202617.8518.0817.6217.95856,76017.75
3/17/202619.2019.3518.0618.08588,74117.87
3/16/202619.1319.3018.9419.05620,65018.83
3/13/202618.9619.0618.6818.96690,36018.74
3/12/202618.8418.9818.5618.85510,75618.64
3/11/202619.0719.3418.8619.20671,29318.98
3/10/202619.0019.4518.7719.12440,97618.90
3/09/202619.3519.3518.3919.11481,28918.89
3/06/202619.5619.7719.1419.71550,64919.49
3/05/202619.8120.1519.7319.97462,35119.74
3/04/202619.8920.0819.4320.00508,73619.77
3/03/202619.4820.0619.0519.90551,35219.67
3/02/202619.7120.0719.5120.05641,21919.82