Dark

MLKN
MillerKnoll, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2026 3:59:59 PM EDT

16.33USD-0.305%(-0.05)415,508

14.10Bid 18.69Ask 4.59Spread

Pre-market

0.00USD-100.000%(-16.38)0

After-hours

May 4, 2026 4:45:30 PM EDT

15.49USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	16.1700	16.500000	16.1700	16.3300	-0.305%	415,508	0.000%
2026-05-07	16.0600	16.420000	15.9550	16.3800	+2.247%	865,094	-0.305%
2026-05-06	16.1500	16.239900	15.9000	16.0200	+1.200%	653,883	+1.935%
2026-05-05	15.6600	15.950000	15.5400	15.8300	+2.195%	580,566	+3.159%
2026-05-04	16.1200	16.170000	15.3600	15.4900	-4.442%	708,537	+5.423%
2026-05-01	16.1600	16.370000	15.9000	16.2100	+0.808%	849,431	+0.740%
2026-04-30	15.9500	16.190000	15.7700	16.0800	+0.878%	825,697	+1.555%
2026-04-29	16.9800	17.265000	15.7800	15.9400	-6.893%	1,049,144	+2.447%
2026-04-28	17.2400	17.540000	16.9800	17.1200	-0.291%	709,099	-4.614%
2026-04-27	17.6000	17.730000	17.1600	17.1700	-2.443%	1,296,030	-4.892%
2026-04-24	17.3700	17.735000	17.2500	17.6000	+1.617%	460,894	-7.216%
2026-04-23	17.2500	17.590000	16.9200	17.3200	-0.460%	506,685	-5.716%
2026-04-22	17.4500	17.660000	17.3100	17.4000	-0.115%	604,583	-6.149%
2026-04-21	17.7000	18.195000	17.3500	17.4200	-1.804%	581,213	-6.257%
2026-04-20	17.0100	17.790000	17.0100	17.7400	+2.900%	812,033	-7.948%
2026-04-17	16.6300	17.730000	16.6200	17.2400	+5.962%	724,660	-5.278%
2026-04-16	16.1100	16.385000	16.0150	16.2700	+0.432%	646,991	+0.369%
2026-04-15	16.2100	16.480000	16.1500	16.2000	-0.062%	681,734	+0.802%
2026-04-14	15.6400	16.340000	15.5650	16.2100	+3.777%	621,883	+0.740%
2026-04-13	15.3200	15.680000	15.0900	15.6200	+1.560%	528,567	+4.545%
2026-04-10	15.2150	15.480000	15.1300	15.3800	+0.852%	699,196	+6.177%
2026-04-09	14.9300	15.530000	14.8800	15.2500	+1.531%	1,043,101	+7.082%
2026-04-08	14.7700	15.420000	14.7700	15.0200	+5.999%	1,232,016	+8.722%
2026-04-07	14.1800	14.400000	13.9600	14.1700	-1.185%	1,634,796	+15.243%
2026-04-06	14.4500	14.480000	14.1200	14.3400	-0.761%	865,134	+13.877%
2026-04-02	14.1300	14.640000	13.9064	14.4500	-0.345%	1,368,893	+13.010%
2026-04-01	14.4000	14.700000	14.3100	14.5000	+0.277%	1,445,561	+12.621%
2026-03-31	14.2600	14.755000	13.8400	14.4600	+2.626%	1,504,246	+12.932%
2026-03-30	15.1400	15.470000	14.0400	14.0900	-6.192%	2,269,830	+15.898%
2026-03-27	15.0300	15.320000	14.8700	15.0200	-0.067%	2,146,421	+8.722%
2026-03-26	14.3600	15.650000	14.2400	15.0300	-22.366%	4,074,932	+8.649%
2026-03-25	19.3000	19.400000	18.9700	19.3600	+1.308%	802,027	-15.651%
2026-03-24	18.6400	19.175000	18.3800	19.1100	+1.487%	688,862	-14.547%
2026-03-23	18.4300	19.000000	18.1600	18.8300	+5.787%	757,549	-13.277%
2026-03-20	17.9000	18.005000	17.6350	17.8000	-0.559%	1,478,247	-8.258%
2026-03-19	17.8200	18.180000	17.6700	17.9000	-0.279%	580,422	-8.771%
2026-03-18	17.8500	18.080000	17.6200	17.9500	-0.719%	856,759	-9.025%
2026-03-17	19.2000	19.350000	18.0600	18.0800	-5.092%	588,741	-9.679%
2026-03-16	19.1300	19.305000	18.9400	19.0500	+0.475%	620,650	-14.278%
2026-03-13	18.9600	19.060000	18.6850	18.9600	+0.584%	690,359	-13.871%
2026-03-12	18.8400	18.980000	18.5600	18.8500	-1.823%	510,756	-13.369%
2026-03-11	19.0700	19.335000	18.8650	19.2000	+0.418%	663,693	-14.948%
2026-03-10	19.0000	19.450000	18.7700	19.1200	+0.052%	440,976	-14.592%
2026-03-09	19.3500	19.350000	18.3850	19.1100	-3.044%	481,289	-14.547%
2026-03-06	19.5600	19.770000	19.1400	19.7100	-1.302%	550,649	-17.149%
2026-03-05	19.8100	20.150000	19.7250	19.9700	-0.150%	462,350	-18.227%
2026-03-04	19.8900	20.080000	19.4300	20.0000	+0.503%	482,231	-18.350%
2026-03-03	19.4800	20.060000	19.0500	19.9000	-0.748%	551,352	-17.940%
2026-03-02	19.7100	20.065000	19.5100	20.0500	-0.447%	641,221	-18.554%
2026-02-27	20.3500	20.405000	19.8600	20.1400	-3.313%	691,723	-18.918%
2026-02-26	20.8700	21.240000	20.7400	20.8300	-0.048%	350,792	-21.603%
2026-02-25	21.0500	21.095000	20.0100	20.8400	-1.652%	466,586	-21.641%
2026-02-24	21.6600	22.140000	21.1600	21.1900	-2.350%	403,648	-22.935%
2026-02-23	22.3000	22.300000	21.4100	21.7000	-2.865%	492,588	-24.747%
2026-02-20	21.9400	22.410000	21.7450	22.3400	+1.963%	468,611	-26.902%
2026-02-19	21.8100	22.100000	21.6100	21.9100	-0.409%	625,166	-25.468%
2026-02-18	21.6900	22.230000	21.5350	22.0000	+1.617%	498,303	-25.773%
2026-02-17	21.7800	22.100000	21.4250	21.6500	-0.597%	451,116	-24.573%
2026-02-13	21.7500	22.085000	21.4300	21.7800	-0.275%	330,958	-25.023%
2026-02-12	22.8600	23.140000	21.5600	21.8400	-4.084%	517,037	-25.229%
2026-02-11	22.8600	23.050000	22.7000	22.7700	-0.394%	556,617	-28.283%
2026-02-10	22.5700	23.180000	22.4600	22.8600	+3.580%	549,083	-28.565%
2026-02-09	22.4700	22.470000	21.9100	22.0700	-2.085%	299,350	-26.008%
2026-02-06	22.0900	22.670000	21.9200	22.5400	+2.969%	549,971	-27.551%
2026-02-05	21.6000	22.100000	21.6000	21.8900	+0.829%	479,700	-25.400%
2026-02-04	21.0300	21.800000	20.8300	21.7100	+4.425%	582,325	-24.781%
2026-02-03	20.3900	21.240000	20.3600	20.7900	+1.464%	692,901	-21.453%
2026-02-02	20.0700	20.630000	19.8300	20.4900	+2.042%	446,025	-20.303%
2026-01-30	19.3600	20.140000	19.2800	20.0800	+3.345%	727,349	-18.675%
2026-01-29	19.3100	19.555000	19.0900	19.4300	+1.409%	548,712	-15.955%
2026-01-28	19.5500	19.750000	18.9900	19.1600	-1.995%	478,681	-14.770%
2026-01-27	19.5100	19.695000	19.3750	19.5500	-0.711%	375,742	-16.471%
2026-01-26	19.5900	19.880000	19.3150	19.6900	+0.510%	343,729	-17.064%
2026-01-23	20.0300	20.190000	19.4400	19.5900	-3.164%	485,598	-16.641%
2026-01-22	19.9900	20.460000	19.8150	20.2300	+2.172%	579,567	-19.278%
2026-01-21	19.1700	19.840000	19.1700	19.8000	+4.046%	711,217	-17.525%
2026-01-20	18.8300	19.190000	18.7600	19.0300	-1.399%	566,982	-14.188%
2026-01-16	19.5000	19.500000	19.0800	19.3000	-1.026%	363,640	-15.389%
2026-01-15	19.2200	19.620000	18.1400	19.5000	+1.351%	387,624	-16.256%
2026-01-14	19.1700	19.339900	18.9600	19.2400	+0.470%	533,289	-15.125%
2026-01-13	19.4500	19.530000	19.0700	19.1500	-1.593%	404,074	-14.726%
2026-01-12	19.4300	19.630000	19.3100	19.4600	-0.765%	409,796	-16.084%
2026-01-09	19.1050	19.740000	19.0350	19.6100	+1.712%	420,828	-16.726%
2026-01-08	18.5100	19.360000	18.5100	19.2800	+3.212%	673,337	-15.301%
2026-01-07	18.9400	19.000000	18.4100	18.6800	-0.849%	558,201	-12.580%
2026-01-06	18.2300	18.875000	18.0700	18.8400	+2.447%	637,017	-13.323%
2026-01-05	18.1400	18.550000	18.0800	18.3900	+0.712%	569,537	-11.202%
2026-01-02	18.3500	18.440000	18.0100	18.2600	-0.109%	544,820	-10.570%
2025-12-31	18.4600	18.590000	18.2600	18.2800	-1.029%	682,109	-10.667%
2025-12-30	18.3500	18.470000	18.2350	18.4700	+0.326%	481,880	-11.586%
2025-12-29	18.0800	18.490000	17.9900	18.4100	+1.825%	628,486	-11.298%
2025-12-26	18.1300	18.150000	17.9400	18.0800	-0.110%	469,882	-9.679%
2025-12-24	18.0700	18.200000	17.8800	18.1000	+0.277%	285,397	-9.779%
2025-12-23	18.2400	18.310000	17.8650	18.0500	-1.042%	687,529	-9.529%
2025-12-22	18.1700	18.300000	17.9900	18.2400	+0.385%	852,834	-10.471%
2025-12-19	18.6400	18.965000	18.1150	18.1700	-3.964%	1,713,645	-10.127%
2025-12-18	18.0500	19.150000	16.8500	18.9200	+7.929%	2,538,642	-13.689%
2025-12-17	16.6900	17.600000	16.5400	17.5300	+5.033%	1,925,634	-6.845%
2025-12-16	16.6700	16.880000	16.5300	16.6900	+0.300%	652,917	-2.157%
2025-12-15	16.7400	16.850000	16.5400	16.6400	-0.120%	590,326	-1.863%
2025-12-12	16.5900	16.780000	16.4600	16.6600	+0.604%	631,333	-1.981%
2025-12-11	16.5900	16.890000	16.4400	16.5600	+0.424%	626,174	-1.389%
2025-12-10	15.7600	16.620000	15.7600	16.4900	+4.632%	1,105,851	-0.970%
2025-12-09	15.6900	15.885000	15.5200	15.7600	+0.191%	503,098	+3.617%
2025-12-08	15.8000	15.915000	15.5900	15.7300	-0.190%	395,787	+3.814%
2025-12-05	15.9400	16.090000	15.7000	15.7600	-1.315%	555,092	+3.617%
2025-12-04	15.9200	15.980000	15.5200	15.9700	+0.188%	668,270	+2.254%
2025-12-03	15.7500	16.055000	15.7470	15.9400	+1.529%	681,259	+2.447%
2025-12-02	15.9300	15.930000	15.5000	15.7000	-0.317%	616,852	+4.013%
2025-12-01	15.7500	16.020000	15.6650	15.7500	-0.505%	667,412	+3.683%
2025-11-28	15.6300	15.860000	15.6300	15.8300	-0.565%	306,639	+3.159%
2025-11-26	15.8400	16.185000	15.6800	15.9200	+0.189%	958,810	+2.575%
2025-11-25	15.3300	16.000000	15.3300	15.8900	+3.721%	719,816	+2.769%
2025-11-24	15.2100	15.395000	14.9500	15.3200	+0.723%	1,360,011	+6.593%
2025-11-21	14.3000	15.530000	14.2300	15.2100	+7.188%	971,252	+7.364%
2025-11-20	14.2500	14.380000	13.9400	14.1900	+1.140%	967,998	+15.081%
2025-11-19	13.9000	14.117500	13.7733	14.0300	+1.081%	799,256	+16.393%
2025-11-18	13.8200	14.000000	13.7800	13.8800	-0.359%	795,704	+17.651%
2025-11-17	14.7000	14.710000	13.9100	13.9300	-5.623%	702,072	+17.229%
2025-11-14	14.7400	14.890000	14.4600	14.7600	-0.539%	585,000	+10.637%
2025-11-13	14.5200	14.980000	14.4550	14.8400	+1.228%	739,734	+10.040%
2025-11-12	14.3800	14.770000	14.2100	14.6600	+2.733%	1,509,646	+11.392%
2025-11-11	14.2300	14.380000	13.8400	14.2700	+1.206%	6,115,958	+14.436%
2025-11-10	14.4500	14.545000	13.8900	14.1000	-1.261%	3,568,511	+15.816%
2025-11-07	14.6800	14.810000	14.1000	14.2800	-1.721%	1,667,684	+14.356%
2025-11-06	15.4100	15.430000	14.5200	14.5300	-5.711%	442,633	+12.388%
2025-11-05	15.2800	15.480000	15.0200	15.4100	+0.983%	485,032	+5.970%
2025-11-04	15.1900	15.460000	15.0600	15.2600	+0.066%	422,580	+7.012%
2025-11-03	15.5600	15.560000	15.0800	15.2500	-2.369%	614,239	+7.082%
2025-10-31	15.5100	15.660000	15.3200	15.6200	+0.192%	450,645	+4.545%
2025-10-30	15.9500	15.990000	15.5200	15.5900	-2.623%	521,851	+4.747%
2025-10-29	16.8900	16.890000	15.8500	16.0100	-5.378%	467,860	+1.999%
2025-10-28	16.9300	17.140000	16.7042	16.9200	-0.762%	604,071	-3.487%
2025-10-27	17.4500	17.529100	17.0000	17.0500	-2.292%	322,844	-4.223%
2025-10-24	17.7000	17.765000	17.4000	17.4500	+0.230%	302,274	-6.418%
2025-10-23	17.1100	17.435000	17.0700	17.4100	+1.992%	363,310	-6.203%
2025-10-22	17.0700	17.560000	17.0400	17.0700	+0.235%	454,241	-4.335%
2025-10-21	16.7200	17.130000	16.5052	17.0300	+1.309%	374,643	-4.110%
2025-10-20	16.6900	16.985000	16.6900	16.8100	+1.082%	295,412	-2.855%
2025-10-17	16.7400	16.960000	16.5000	16.6300	-0.657%	314,275	-1.804%
2025-10-16	16.7600	16.820000	16.5200	16.7400	-0.179%	469,551	-2.449%
2025-10-15	16.7500	17.110000	16.6133	16.7700	+1.085%	561,115	-2.624%
2025-10-14	16.3500	16.810000	16.3500	16.5900	+0.545%	540,212	-1.567%
2025-10-13	16.7100	16.765000	16.2900	16.5000	+0.182%	450,138	-1.030%
2025-10-10	16.7200	16.790000	16.4100	16.4700	-1.022%	694,855	-0.850%
2025-10-09	16.6100	16.730000	16.3900	16.6400	-0.478%	433,214	-1.863%
2025-10-08	16.5400	16.870000	16.4400	16.7200	+1.211%	403,146	-2.333%
2025-10-07	16.8200	16.920000	16.4550	16.5200	-2.422%	543,280	-1.150%
2025-10-06	17.4900	17.700000	16.7900	16.9300	-3.091%	700,256	-3.544%
2025-10-03	17.5800	17.860000	17.4500	17.4700	-0.626%	549,483	-6.525%
2025-10-02	17.4400	17.655000	17.2500	17.5800	+0.630%	537,915	-7.110%
2025-10-01	17.6200	17.815000	17.2200	17.4700	-1.522%	456,954	-6.525%
2025-09-30	17.7500	17.870000	17.5000	17.7400	-0.449%	582,600	-7.948%
2025-09-29	18.0400	18.050000	17.5500	17.8200	-0.890%	596,742	-8.361%
2025-09-26	17.5800	18.175000	17.5550	17.9800	+2.275%	684,851	-9.177%
2025-09-25	16.9000	17.690000	16.8600	17.5800	+3.656%	1,042,680	-7.110%
2025-09-24	19.0400	19.250000	16.8001	16.9600	-10.831%	1,640,054	-3.715%
2025-09-23	19.9100	20.190000	18.9500	19.0200	-4.422%	1,827,253	-14.143%
2025-09-22	20.1800	20.380000	19.8400	19.9000	-0.649%	524,920	-17.940%
2025-09-19	20.4400	20.858235	19.9600	20.0300	-2.006%	927,957	-18.472%
2025-09-18	20.1800	20.730000	19.9800	20.4400	+1.996%	450,391	-20.108%
2025-09-17	20.3100	21.010000	20.0000	20.0400	-0.694%	416,996	-18.513%
2025-09-16	20.4500	20.480000	20.1300	20.1800	-1.417%	356,021	-19.078%
2025-09-15	20.4800	20.810000	20.3700	20.4700	+0.196%	392,047	-20.225%
2025-09-12	20.9100	20.910000	20.4100	20.4300	-3.129%	227,263	-20.069%
2025-09-11	20.2100	21.110000	20.1600	21.0900	+4.303%	479,534	-22.570%
2025-09-10	20.4100	20.475000	20.0800	20.2200	-1.318%	268,743	-19.238%
2025-09-09	21.0000	21.165000	20.4150	20.4900	-2.475%	374,268	-20.303%
2025-09-08	21.0500	21.072200	20.6000	21.0100	-2.006%	456,922	-22.275%
2025-09-05	21.2900	21.760000	21.2400	21.4400	+1.275%	264,358	-23.834%
2025-09-04	20.7700	21.190000	20.5750	21.1700	+2.717%	399,826	-22.863%
2025-09-03	20.6200	20.860000	20.3700	20.6100	-0.627%	282,266	-20.767%
2025-09-02	20.6600	20.860000	20.4901	20.7400	-1.753%	303,343	-21.263%
2025-08-29	21.1500	21.400000	20.9450	21.1100	-0.706%	327,146	-22.643%
2025-08-28	21.5800	21.760000	21.1000	21.2600	-1.208%	334,250	-23.189%
2025-08-27	21.4300	21.680000	21.1900	21.5200	0.000%	387,382	-24.117%
2025-08-26	21.8100	22.170000	21.2850	21.5200	-1.735%	490,927	-24.117%
2025-08-25	21.9800	22.160000	21.4300	21.9000	-1.307%	434,596	-25.434%
2025-08-22	21.0600	22.230000	20.8900	22.1900	+6.478%	553,775	-26.408%
2025-08-21	21.1200	21.145000	20.7600	20.8400	-1.372%	398,065	-21.641%
2025-08-20	21.4800	21.800000	21.1200	21.1300	-1.446%	382,169	-22.717%
2025-08-19	21.2200	21.590000	21.2200	21.4400	+1.563%	298,712	-23.834%
2025-08-18	21.3000	21.550000	21.0600	21.1100	-0.612%	261,976	-22.643%
2025-08-15	21.6600	21.840000	21.1350	21.2400	-1.255%	242,713	-23.117%
2025-08-14	21.4300	21.620000	21.1550	21.5100	-1.012%	380,128	-24.082%
2025-08-13	21.1000	21.810000	20.9300	21.7300	+3.674%	356,590	-24.850%
2025-08-12	20.0500	21.195000	19.9400	20.9600	+4.539%	464,667	-22.090%
2025-08-11	19.9500	20.230000	19.7000	20.0500	+0.653%	323,120	-18.554%
2025-08-08	19.9900	20.200000	19.6200	19.9200	+0.302%	416,078	-18.022%
2025-08-07	20.0800	20.450000	19.7900	19.8600	+0.404%	296,646	-17.774%
2025-08-06	19.8400	20.030000	19.6850	19.7800	0.000%	269,946	-17.442%
2025-08-05	19.5500	19.990000	19.3400	19.7800	+1.073%	445,056	-17.442%
2025-08-04	18.5300	19.799900	18.3900	19.5700	+7.468%	531,870	-16.556%
2025-08-01	18.7600	19.114900	18.1500	18.2100	-4.057%	419,792	-10.324%
2025-07-31	19.0600	19.165000	18.8000	18.9800	-1.658%	412,301	-13.962%
2025-07-30	19.8000	19.890000	19.2200	19.3000	-1.631%	346,672	-15.389%
2025-07-29	20.4300	20.435000	19.5650	19.6200	-3.015%	297,263	-16.769%
2025-07-28	20.1300	20.565000	19.9050	20.2300	+0.297%	393,206	-19.278%
2025-07-25	20.0500	20.200000	19.5200	20.1700	+2.075%	391,100	-19.038%
2025-07-24	19.9200	20.000000	19.6100	19.7600	-1.200%	395,396	-17.358%
2025-07-23	19.6800	20.110000	19.6200	20.0000	+2.564%	335,229	-18.350%
2025-07-22	19.1200	19.810000	19.1100	19.5000	+0.984%	696,307	-16.256%
2025-07-21	19.4900	19.620000	19.2600	19.3100	-0.464%	438,108	-15.432%
2025-07-18	20.1700	20.455000	19.2700	19.4000	-2.414%	319,109	-15.825%
2025-07-17	19.7000	20.070000	19.3400	19.8800	+1.119%	329,283	-17.857%
2025-07-16	19.8300	19.980000	19.2800	19.6600	-0.304%	355,188	-16.938%
2025-07-15	20.8500	20.850000	19.6500	19.7200	-4.039%	408,688	-17.191%
2025-07-14	20.7000	20.750000	20.2800	20.5500	-0.916%	334,211	-20.535%
2025-07-11	20.9300	20.990000	20.5300	20.7400	-2.262%	447,267	-21.263%
2025-07-10	20.7500	21.420000	20.2907	21.2200	+2.117%	455,223	-23.044%
2025-07-09	20.6600	20.975000	20.1400	20.7800	+0.825%	499,437	-21.415%
2025-07-08	20.7400	21.005000	20.5350	20.6100	-0.314%	804,647	-20.767%
2025-07-07	20.9800	21.205000	20.5000	20.6750	-2.522%	454,939	-21.016%
2025-07-03	21.1800	21.360000	21.0400	21.2100	+0.664%	236,270	-23.008%
2025-07-02	20.6700	21.249900	20.5277	21.0700	+2.034%	587,541	-22.496%
2025-07-01	19.3000	20.690000	19.1950	20.6500	+6.334%	777,282	-20.920%
2025-06-30	19.8500	19.900000	19.1400	19.4200	-1.969%	658,873	-15.911%
2025-06-27	19.8200	20.190000	19.3500	19.8100	-0.050%	1,008,350	-17.567%
2025-06-26	19.2100	20.340000	18.6050	19.8200	+12.486%	2,102,000	-17.608%
2025-06-25	17.7900	17.820000	17.3700	17.6200	-0.564%	1,138,926	-7.321%
2025-06-24	17.5300	17.760000	16.9201	17.7200	+2.339%	430,892	-7.844%
2025-06-23	16.8200	17.370000	16.7825	17.3150	+2.395%	418,710	-5.689%
2025-06-20	17.2000	17.285000	16.8300	16.9100	0.000%	653,645	-3.430%
2025-06-18	16.9300	17.180000	16.8100	16.9100	-0.295%	509,204	-3.430%
2025-06-17	16.9800	17.240000	16.9000	16.9600	-1.395%	382,093	-3.715%
2025-06-16	17.1600	17.270000	16.8500	17.2000	+1.715%	446,136	-5.058%
2025-06-13	17.0100	17.250000	16.8800	16.9100	-2.480%	418,520	-3.430%
2025-06-12	17.4100	17.650000	17.2900	17.3400	-1.589%	291,369	-5.825%
2025-06-11	17.8700	18.020000	17.5000	17.6200	-1.178%	421,374	-7.321%
2025-06-10	17.6500	18.140000	17.5700	17.8300	+2.236%	452,076	-8.413%
2025-06-09	17.2200	17.595000	17.0900	17.4400	+2.168%	354,371	-6.365%
2025-06-06	17.4500	17.610000	16.8500	17.0700	-0.292%	414,686	-4.335%
2025-06-05	16.9900	17.223600	16.7550	17.1200	+0.469%	336,191	-4.614%
2025-06-04	17.1600	17.175000	16.9000	17.0400	-0.351%	358,549	-4.167%
2025-06-03	16.4700	17.220000	16.3500	17.1000	+4.015%	364,982	-4.503%
2025-06-02	16.8300	16.870000	16.3500	16.4400	-2.549%	447,491	-0.669%
2025-05-30	16.9200	17.100000	16.7500	16.8700	-1.862%	525,349	-3.201%
2025-05-29	16.9500	17.190000	16.7950	17.1900	+2.443%	398,322	-5.003%
2025-05-28	17.0000	17.040000	16.7200	16.7800	-1.294%	309,878	-2.682%
2025-05-27	16.5900	17.015000	16.2600	17.0000	+4.359%	535,192	-3.941%
2025-05-23	16.1800	16.440000	16.1300	16.2900	-1.630%	330,631	+0.246%
2025-05-22	16.3800	16.640000	16.3000	16.5600	+0.424%	306,594	-1.389%
2025-05-21	17.0500	17.349900	16.4600	16.4900	-4.572%	338,613	-0.970%
2025-05-20	17.3300	17.455000	17.1500	17.2800	-0.289%	340,333	-5.498%
2025-05-19	17.4500	17.490000	17.2200	17.3300	-2.035%	303,325	-5.770%
2025-05-16	17.7300	17.920000	17.5400	17.6900	-0.226%	345,261	-7.688%
2025-05-15	17.6100	17.740000	17.3900	17.7300	+0.796%	319,854	-7.896%
2025-05-14	17.7200	17.820000	17.5250	17.5900	-1.346%	364,906	-7.163%
2025-05-13	18.0200	18.035000	17.7400	17.8300	-0.168%	340,911	-8.413%
2025-05-12	17.7900	18.170000	17.5350	17.8600	+6.436%	508,601	-8.567%
2025-05-09	16.7500	16.965000	16.5950	16.7800	+0.239%	375,463	-2.682%
2025-05-08	16.1100	16.900000	16.0300	16.7400	+4.494%	420,544	-2.449%
2025-05-07	16.3200	16.366480	15.7700	16.0200	-0.497%	485,985	+1.935%
2025-05-06	16.1700	16.280000	15.9900	16.1000	-1.348%	352,861	+1.429%
2025-05-05	16.6000	16.750000	16.2700	16.3200	-2.392%	371,672	+0.061%
2025-05-02	16.4000	16.780000	16.2600	16.7200	+3.083%	498,721	-2.333%
2025-05-01	16.4000	16.560000	16.2000	16.2200	-1.098%	485,577	+0.678%
2025-04-30	16.3900	16.450000	16.1300	16.4000	-1.383%	674,999	-0.427%
2025-04-29	16.2900	16.680000	16.2900	16.6300	+1.402%	343,771	-1.804%
2025-04-28	16.4800	16.668000	16.0300	16.4000	-0.243%	447,568	-0.427%
2025-04-25	16.3500	16.480000	16.0960	16.4400	+0.183%	331,861	-0.669%
2025-04-24	16.0400	16.490000	15.8600	16.4100	+2.307%	406,831	-0.488%
2025-04-23	16.5300	16.890000	15.9700	16.0400	+0.754%	468,093	+1.808%
2025-04-22	15.6600	16.020000	15.3800	15.9200	+2.909%	601,153	+2.575%
2025-04-21	15.5900	15.799900	15.2500	15.4700	-1.590%	725,852	+5.559%
2025-04-17	15.6800	15.930000	15.6100	15.7200	+0.255%	454,780	+3.880%
2025-04-16	16.0400	16.205000	15.4300	15.6800	-3.030%	702,038	+4.145%
2025-04-15	16.1900	16.470000	15.8450	16.1700	-0.676%	626,786	+0.989%
2025-04-14	16.7500	16.804000	15.9100	16.2800	-0.973%	408,153	+0.307%
2025-04-11	16.5300	16.610000	15.8700	16.4400	-0.665%	502,871	-0.669%
2025-04-10	17.3000	17.557500	16.2100	16.5500	-6.655%	826,357	-1.329%
2025-04-09	16.0500	18.120000	15.9300	17.7300	+9.377%	955,015	-7.896%
2025-04-08	17.2000	17.200000	15.9100	16.2100	-3.339%	1,142,980	+0.740%
2025-04-07	16.5600	17.880000	16.3000	16.7700	-3.510%	853,068	-2.624%
2025-04-04	16.5800	17.430000	16.2400	17.3800	0.000%	1,281,346	-6.041%
2025-04-03	18.3400	18.650000	17.3000	17.3800	-9.573%	982,423	-6.041%
2025-04-02	18.9800	19.415000	18.9800	19.2200	+0.104%	740,512	-15.036%
2025-04-01	19.1600	19.320000	18.7800	19.2000	+0.313%	877,424	-14.948%
2025-03-31	19.4800	19.720000	19.1150	19.1400	-3.138%	978,362	-14.681%
2025-03-28	20.1100	20.330000	19.4300	19.7600	-2.660%	991,095	-17.358%
2025-03-27	19.5100	20.640000	19.4700	20.3000	+10.687%	1,951,156	-19.557%
2025-03-26	18.6700	18.850000	17.8300	18.3400	-1.451%	1,614,600	-10.960%
2025-03-25	19.0000	19.020000	18.5900	18.6100	-2.156%	605,327	-12.251%
2025-03-24	18.8800	19.150000	18.8300	19.0200	+2.866%	425,972	-14.143%
2025-03-21	18.8500	18.850000	18.2800	18.4900	-2.479%	1,604,642	-11.682%
2025-03-20	19.1200	19.455000	18.8950	18.9600	-1.609%	496,392	-13.871%
2025-03-19	19.1200	19.310000	18.9400	19.2700	+1.155%	556,730	-15.257%
2025-03-18	18.9220	19.380000	18.8600	19.0500	-0.988%	388,216	-14.278%
2025-03-17	18.9000	19.330000	18.9000	19.2400	+0.575%	497,665	-15.125%
2025-03-14	19.1700	19.380000	18.9700	19.1300	+1.163%	419,278	-14.637%
2025-03-13	19.5400	19.750000	18.8900	18.9100	-3.323%	456,800	-13.644%
2025-03-12	19.9800	20.140000	19.4200	19.5600	-2.102%	470,083	-16.513%
2025-03-11	20.4100	20.470000	19.9200	19.9800	-2.584%	484,812	-18.268%
2025-03-10	20.7900	21.050000	20.4500	20.5100	-2.053%	427,498	-20.380%
2025-03-07	20.6700	20.980000	20.5800	20.9400	+1.355%	297,804	-22.015%
2025-03-06	20.4200	20.850000	20.3300	20.6600	+0.731%	374,973	-20.958%
2025-03-05	20.7400	21.060000	20.3100	20.5100	-1.109%	462,629	-20.380%
2025-03-04	20.7600	20.980000	20.3900	20.7400	-1.379%	466,056	-21.263%
2025-03-03	21.5200	21.630000	20.9100	21.0300	-2.186%	597,459	-22.349%
2025-02-28	21.2400	21.586300	21.1850	21.5000	+0.797%	557,576	-24.047%
2025-02-27	22.2400	22.240000	21.2800	21.3300	-4.264%	457,293	-23.441%
2025-02-26	22.4100	22.600000	22.2700	22.2800	-0.713%	451,127	-26.706%
2025-02-25	22.1000	22.670000	21.9850	22.4400	+2.279%	558,529	-27.228%
2025-02-24	22.4000	22.590000	21.8900	21.9400	-1.349%	448,231	-25.570%
2025-02-21	22.8900	22.890000	21.9950	22.2400	-2.026%	416,088	-26.574%
2025-02-20	22.6500	22.980000	22.4100	22.7000	-0.439%	316,577	-28.062%
2025-02-19	22.4500	22.840000	22.2450	22.8000	+0.396%	278,377	-28.377%
2025-02-18	22.6900	22.750000	22.2600	22.7100	-0.088%	259,513	-28.093%
2025-02-14	22.7700	23.120000	22.5900	22.7300	+0.798%	250,534	-28.157%
2025-02-13	22.5000	22.665000	22.2300	22.5500	+0.895%	341,060	-27.583%
2025-02-12	22.1700	22.470000	22.1500	22.3500	-1.106%	456,158	-26.935%
2025-02-11	21.8800	22.650000	21.8800	22.6000	+1.940%	366,139	-27.743%
2025-02-10	21.9500	22.510000	21.7800	22.1700	+1.931%	729,254	-26.342%
2025-02-07	21.9000	21.940000	21.5700	21.7500	-0.956%	462,063	-24.920%
2025-02-06	21.9300	22.305100	21.8500	21.9600	+1.152%	428,247	-25.638%
2025-02-05	21.6100	21.920000	21.4500	21.7100	+0.696%	476,695	-24.781%
2025-02-04	21.2200	21.650000	21.1000	21.5600	+2.569%	433,071	-24.258%
2025-02-03	21.9000	21.975000	20.9800	21.0200	-6.328%	474,170	-22.312%
2025-01-31	22.5100	22.810000	22.1000	22.4400	-1.579%	569,641	-27.228%
2025-01-30	22.6400	22.997000	22.6203	22.8000	+1.469%	304,797	-28.377%
2025-01-29	22.7600	23.015000	22.3900	22.4700	-1.878%	351,274	-27.325%
2025-01-28	23.2300	23.465000	22.8600	22.9000	-1.675%	535,466	-28.690%
2025-01-27	22.5400	23.410000	22.5400	23.2900	+3.511%	747,489	-29.884%
2025-01-24	22.3500	22.575000	22.3100	22.5000	+0.536%	428,306	-27.422%
2025-01-23	21.9500	22.450000	21.9500	22.3800	+1.635%	381,121	-27.033%
2025-01-22	22.0900	22.115000	21.8200	22.0200	-0.452%	466,938	-25.840%
2025-01-21	21.9800	22.330000	21.9550	22.1200	+1.236%	433,586	-26.175%
2025-01-17	21.7900	22.050000	21.6810	21.8500	+2.246%	545,048	-25.263%
2025-01-16	21.9000	21.940000	21.1500	21.3700	-2.420%	935,778	-23.584%
2025-01-15	22.0900	22.580000	21.6400	21.9000	+2.003%	568,102	-25.434%
2025-01-14	21.8200	22.140000	21.3300	21.4700	-0.831%	513,395	-23.940%
2025-01-13	21.1900	21.805000	21.1900	21.6500	+1.074%	646,035	-24.573%
2025-01-10	21.3800	21.750000	21.3400	21.4200	-2.058%	488,704	-23.763%
2025-01-08	21.6800	21.940000	21.3700	21.8700	-0.364%	681,684	-25.332%
2025-01-07	22.1600	22.371900	21.7500	21.9500	-1.348%	651,887	-25.604%
2025-01-06	22.3200	22.790000	22.2200	22.2500	-0.358%	424,850	-26.607%
2025-01-03	22.4800	22.500000	21.9200	22.3300	-0.357%	646,712	-26.870%
2025-01-02	22.7900	23.015000	22.3700	22.4100	-0.797%	403,582	-27.131%
2024-12-31	22.5100	23.000000	22.3550	22.5900	+1.300%	484,119	-27.711%
2024-12-30	22.2700	22.430000	21.7600	22.3000	-0.580%	523,900	-26.771%
2024-12-27	22.2600	22.700000	22.1400	22.4300	0.000%	619,426	-27.196%
2024-12-26	21.8300	22.600000	21.8300	22.4300	+1.816%	602,123	-27.196%
2024-12-24	22.0700	22.185000	21.8600	22.0300	-0.181%	386,061	-25.874%
2024-12-23	22.6300	22.630000	21.5600	22.0700	-1.429%	1,122,501	-26.008%
2024-12-20	22.5200	23.060000	22.1450	22.3900	-2.652%	5,934,341	-27.066%
2024-12-19	22.0300	23.430000	20.8900	23.0000	-5.467%	3,157,020	-29.000%
2024-12-18	25.3700	25.650000	24.2700	24.3300	-3.796%	1,526,658	-32.881%
2024-12-17	25.4100	25.720000	25.0000	25.2900	-0.315%	947,072	-35.429%
2024-12-16	25.1300	25.540000	24.8200	25.3700	+1.035%	853,843	-35.633%
2024-12-13	24.5600	25.130000	24.3000	25.1100	+1.907%	537,035	-34.966%
2024-12-12	25.0800	25.190000	24.3250	24.6400	-1.203%	345,054	-33.726%
2024-12-11	25.5900	25.780000	24.9000	24.9400	-1.228%	592,581	-34.523%
2024-12-10	25.7100	25.710000	25.0100	25.2500	-2.170%	363,379	-35.327%
2024-12-09	25.3400	25.940000	25.2640	25.8100	+2.747%	359,933	-36.730%
2024-12-06	25.3100	25.339400	24.9200	25.1200	+0.480%	320,048	-34.992%
2024-12-05	25.6600	25.770000	24.9000	25.0000	-2.875%	464,504	-34.680%
2024-12-04	25.4900	25.905000	25.1800	25.7400	+1.179%	480,679	-36.558%
2024-12-03	25.7900	25.790000	25.3500	25.4400	-1.738%	321,776	-35.810%
2024-12-02	25.0700	25.960000	24.8200	25.8900	+2.983%	491,149	-36.925%
2024-11-29	25.6200	25.860000	25.1150	25.1400	-1.218%	286,919	-35.044%
2024-11-27	25.4100	25.895000	25.4000	25.4500	+0.792%	471,734	-35.835%
2024-11-26	25.4500	25.530000	25.0100	25.2500	-1.097%	507,716	-35.327%
2024-11-25	24.8700	25.920000	24.8650	25.5300	+4.077%	638,351	-36.036%
2024-11-22	23.9700	24.640000	23.9500	24.5300	+3.371%	441,147	-33.428%
2024-11-21	23.5100	23.855000	23.3300	23.7300	+1.194%	527,920	-31.184%
2024-11-20	23.4300	23.610000	23.2800	23.4500	-0.128%	465,934	-30.362%
2024-11-19	23.4800	23.570000	23.2500	23.4800	-1.178%	611,054	-30.451%
2024-11-18	23.9600	24.200000	23.5300	23.7600	-0.503%	471,627	-31.271%
2024-11-15	24.2400	24.425000	23.8400	23.8800	-0.748%	539,005	-31.616%
2024-11-14	24.2300	24.260300	23.8400	24.0600	+0.083%	415,231	-32.128%

.dark-mode .SHXWQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHXWQ7{ color: #333333; background-color: white; border: 2px solid #333333; }MLKNMillerKnoll, Inc. Common Stockstock NASDAQ

MLKN
MillerKnoll, Inc. Common Stock
stock NASDAQ