Dark

MLKN
MillerKnoll, Inc. Common Stock
stock NASDAQ

At Close

Aug 28, 2026 3:59:56 PM EDT

23.12USD-1.575%(-0.37)649,661

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.49)0

After-hours

Aug 27, 2026 4:18:30 PM EDT

23.49USD-0.043%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	23.4300	23.730000	23.0500	23.1300	-1.533%	649,661	0.000%
2026-08-27	23.1200	23.710000	22.7900	23.4900	+0.686%	468,678	-1.533%
2026-08-26	23.4200	23.795000	22.9700	23.3300	+0.387%	568,426	-0.857%
2026-08-25	23.3500	23.350000	22.8300	23.2400	+0.345%	282,295	-0.473%
2026-08-24	23.0300	23.500000	22.8800	23.1600	+0.564%	749,870	-0.130%
2026-08-21	22.9800	23.040000	22.6900	23.0300	+1.186%	446,593	+0.434%
2026-08-20	22.7300	23.240000	22.4000	22.7600	-2.023%	502,173	+1.626%
2026-08-19	23.4400	24.030000	23.0300	23.2300	+0.172%	605,854	-0.430%
2026-08-18	23.2600	23.660000	22.8000	23.1900	-0.643%	505,866	-0.259%
2026-08-17	23.6600	23.830000	23.0000	23.3400	-2.056%	449,639	-0.900%
2026-08-14	23.6800	24.025000	23.4500	23.8300	+0.421%	434,593	-2.937%
2026-08-13	23.7500	24.320000	23.6650	23.7300	-1.248%	352,377	-2.528%
2026-08-12	23.8000	24.190000	23.1700	24.0300	+0.966%	434,077	-3.745%
2026-08-11	24.0800	24.420000	23.7675	23.8000	-1.163%	432,329	-2.815%
2026-08-10	24.1500	24.480000	23.6600	24.0800	-1.674%	454,696	-3.945%
2026-08-07	23.6800	24.530000	23.6800	24.4900	+3.421%	497,741	-5.553%
2026-08-06	23.9800	23.980000	23.4901	23.6800	-1.292%	592,897	-2.323%
2026-08-05	24.1900	24.400000	23.9850	23.9900	-1.841%	641,423	-3.585%
2026-08-04	24.2700	24.710000	24.0600	24.4400	+1.327%	928,900	-5.360%
2026-08-03	22.5800	24.180000	22.5800	24.1200	+7.105%	947,182	-4.104%
2026-07-31	22.1800	22.525000	21.9100	22.5200	+0.178%	515,139	+2.709%
2026-07-30	23.1500	23.500000	22.4600	22.4800	-1.877%	546,941	+2.891%
2026-07-29	23.2300	23.530000	22.8300	22.9100	-2.924%	627,851	+0.960%
2026-07-28	22.8000	23.770000	22.8000	23.6000	+4.610%	799,424	-1.992%
2026-07-27	22.2000	22.920000	22.2000	22.5600	+2.174%	568,668	+2.527%
2026-07-24	21.6200	22.320000	21.3607	22.0800	+2.889%	606,117	+4.755%
2026-07-23	21.6200	21.880000	21.3000	21.4600	-1.987%	1,043,882	+7.782%
2026-07-22	21.4900	22.019900	21.0900	21.8950	+3.376%	843,249	+5.641%
2026-07-21	21.5300	21.860000	20.2700	21.1800	-1.626%	863,026	+9.207%
2026-07-20	21.7300	22.090000	21.5100	21.5300	-1.329%	634,772	+7.431%
2026-07-17	21.3900	22.290000	21.3720	21.8200	-0.683%	775,537	+6.004%
2026-07-16	21.3300	22.250000	20.6800	21.9700	+3.388%	775,953	+5.280%
2026-07-15	20.5000	21.600000	20.3400	21.2500	+3.356%	698,703	+8.847%
2026-07-14	20.3600	20.830000	20.1800	20.5600	+1.431%	574,698	+12.500%
2026-07-13	20.3600	20.530000	20.1800	20.2700	+0.546%	548,334	+14.110%
2026-07-10	19.9800	20.450000	19.9800	20.1600	+0.901%	408,145	+14.732%
2026-07-09	19.6900	20.185000	19.6300	19.9800	+1.576%	501,630	+15.766%
2026-07-08	20.0900	20.090000	19.1050	19.6700	-3.484%	716,954	+17.590%
2026-07-07	21.0900	21.090000	20.1500	20.3800	-2.535%	783,622	+13.494%
2026-07-06	21.2200	21.400000	20.4900	20.9100	-2.381%	629,191	+10.617%
2026-07-02	21.1800	21.480000	20.6000	21.4200	+1.133%	1,316,686	+7.983%
2026-07-01	20.6200	21.210000	20.3700	21.1800	+3.519%	870,878	+9.207%
2026-06-30	20.4600	20.900000	20.1800	20.4600	0.000%	1,168,118	+13.050%
2026-06-29	19.5100	20.540000	19.1100	20.4600	+2.505%	1,291,719	+13.050%
2026-06-26	19.2500	20.150000	18.4600	19.9600	+3.366%	2,730,743	+15.882%
2026-06-25	18.2400	20.980000	17.7100	19.3100	+12.007%	2,271,928	+19.782%
2026-06-24	16.2900	17.330000	16.2800	17.2400	+7.347%	1,220,239	+34.165%
2026-06-23	15.6500	16.260000	15.6400	16.0600	+1.839%	1,004,599	+44.022%
2026-06-22	16.4900	16.640000	15.7500	15.7700	-4.424%	1,031,969	+46.671%
2026-06-18	16.0800	16.810000	15.9650	16.5000	+4.762%	1,504,609	+40.182%
2026-06-17	15.7000	16.610000	15.7000	15.7500	+0.318%	1,260,384	+46.857%
2026-06-16	15.6600	15.875000	15.4601	15.7000	+0.706%	739,698	+47.325%
2026-06-15	16.4700	16.630000	15.5100	15.5900	-4.002%	681,576	+48.364%
2026-06-12	15.7700	16.530000	15.7450	16.2400	+4.169%	940,761	+42.426%
2026-06-11	14.9400	15.610000	14.7200	15.5900	+5.054%	755,053	+48.364%
2026-06-10	15.1000	15.350000	14.8300	14.8400	-1.198%	805,804	+55.863%
2026-06-09	14.6900	15.305000	14.6600	15.0200	+3.444%	921,860	+53.995%
2026-06-08	14.8700	15.110000	14.4150	14.5200	-1.759%	858,187	+59.298%
2026-06-05	14.8000	15.105000	14.6800	14.7800	+0.203%	915,252	+56.495%
2026-06-04	15.0300	15.306000	14.5400	14.7500	+0.068%	724,938	+56.814%
2026-06-03	14.8600	14.979900	14.5500	14.7400	-2.092%	674,478	+56.920%
2026-06-02	15.2900	15.420000	15.0320	15.0550	-2.113%	657,423	+53.637%
2026-06-01	14.7000	15.465000	14.5000	15.3800	-4.944%	1,143,630	+50.390%
2026-05-29	16.2000	16.475000	16.0971	16.1800	-1.820%	1,160,206	+42.954%
2026-05-28	16.3500	16.515000	16.1800	16.4800	+0.733%	529,003	+40.352%
2026-05-27	16.0400	16.540000	16.0100	16.3600	+3.413%	570,209	+41.381%
2026-05-26	15.5300	15.840000	15.5300	15.8200	+2.395%	528,856	+46.207%
2026-05-22	15.5300	15.645000	15.3200	15.4500	+0.130%	469,623	+49.709%
2026-05-21	15.0000	15.610000	14.6000	15.4300	+2.389%	689,667	+49.903%
2026-05-20	14.2700	15.085000	14.0100	15.0700	+6.052%	826,096	+53.484%
2026-05-19	14.5500	14.550000	14.0800	14.2100	-3.136%	739,300	+62.773%
2026-05-18	14.4600	14.925000	14.4600	14.6700	+1.452%	612,271	+57.669%
2026-05-15	14.8100	14.897200	14.4500	14.4600	-3.213%	659,498	+59.959%
2026-05-14	14.8800	15.130000	14.7000	14.9400	+1.495%	648,060	+54.819%
2026-05-13	15.2000	15.230000	14.5000	14.7200	-2.387%	703,412	+57.133%
2026-05-12	15.4700	15.620000	14.8800	15.0800	-2.835%	696,192	+53.382%
2026-05-11	16.1800	16.315000	15.5050	15.5200	-4.902%	541,342	+49.034%
2026-05-08	16.4200	16.500000	16.2000	16.3200	-0.366%	415,508	+41.728%
2026-05-07	16.0600	16.420000	15.9550	16.3800	+2.247%	865,094	+41.209%
2026-05-06	16.1500	16.239900	15.9000	16.0200	+1.200%	653,883	+44.382%
2026-05-05	15.6600	15.950000	15.5400	15.8300	+2.195%	580,566	+46.115%
2026-05-04	16.1200	16.170000	15.3600	15.4900	-4.442%	708,537	+49.322%
2026-05-01	16.1600	16.370000	15.9000	16.2100	+0.808%	849,431	+42.690%
2026-04-30	15.9500	16.190000	15.7700	16.0800	+0.878%	825,697	+43.843%
2026-04-29	16.9800	17.265000	15.7800	15.9400	-6.893%	1,049,144	+45.107%
2026-04-28	17.2400	17.540000	16.9800	17.1200	-0.291%	709,099	+35.105%
2026-04-27	17.6000	17.730000	17.1600	17.1700	-2.443%	1,296,030	+34.712%
2026-04-24	17.3700	17.735000	17.2500	17.6000	+1.617%	460,894	+31.420%
2026-04-23	17.2500	17.590000	16.9200	17.3200	-0.460%	506,685	+33.545%
2026-04-22	17.4500	17.660000	17.3100	17.4000	-0.115%	604,583	+32.931%
2026-04-21	17.7000	18.195000	17.3500	17.4200	-1.804%	581,213	+32.778%
2026-04-20	17.0100	17.790000	17.0100	17.7400	+2.900%	812,033	+30.383%
2026-04-17	16.6300	17.730000	16.6200	17.2400	+5.962%	724,660	+34.165%
2026-04-16	16.1100	16.385000	16.0150	16.2700	+0.432%	646,991	+42.163%
2026-04-15	16.2100	16.480000	16.1500	16.2000	-0.062%	681,734	+42.778%
2026-04-14	15.6400	16.340000	15.5650	16.2100	+3.777%	621,883	+42.690%
2026-04-13	15.3200	15.680000	15.0900	15.6200	+1.560%	528,567	+48.079%
2026-04-10	15.2150	15.480000	15.1300	15.3800	+0.852%	699,196	+50.390%
2026-04-09	14.9300	15.530000	14.8800	15.2500	+1.531%	1,043,101	+51.672%
2026-04-08	14.7700	15.420000	14.7700	15.0200	+5.999%	1,232,016	+53.995%
2026-04-07	14.1800	14.400000	13.9600	14.1700	-1.185%	1,634,796	+63.232%
2026-04-06	14.4500	14.480000	14.1200	14.3400	-0.761%	865,134	+61.297%
2026-04-02	14.1300	14.640000	13.9064	14.4500	-0.345%	1,368,893	+60.069%
2026-04-01	14.4000	14.700000	14.3100	14.5000	+0.277%	1,445,561	+59.517%
2026-03-31	14.2600	14.755000	13.8400	14.4600	+2.626%	1,504,246	+59.959%
2026-03-30	15.1400	15.470000	14.0400	14.0900	-6.192%	2,269,830	+64.159%
2026-03-27	15.0300	15.320000	14.8700	15.0200	-0.067%	2,146,421	+53.995%
2026-03-26	14.3600	15.650000	14.2400	15.0300	-22.366%	4,074,932	+53.892%
2026-03-25	19.3000	19.400000	18.9700	19.3600	+1.308%	802,027	+19.473%
2026-03-24	18.6400	19.175000	18.3800	19.1100	+1.487%	688,862	+21.036%
2026-03-23	18.4300	19.000000	18.1600	18.8300	+5.787%	757,549	+22.836%
2026-03-20	17.9000	18.005000	17.6350	17.8000	-0.559%	1,478,247	+29.944%
2026-03-19	17.8200	18.180000	17.6700	17.9000	-0.279%	580,422	+29.218%
2026-03-18	17.8500	18.080000	17.6200	17.9500	-0.719%	856,759	+28.858%
2026-03-17	19.2000	19.350000	18.0600	18.0800	-5.092%	588,741	+27.931%
2026-03-16	19.1300	19.305000	18.9400	19.0500	+0.475%	620,650	+21.417%
2026-03-13	18.9600	19.060000	18.6850	18.9600	+0.584%	690,359	+21.994%
2026-03-12	18.8400	18.980000	18.5600	18.8500	-1.823%	510,756	+22.706%
2026-03-11	19.0700	19.335000	18.8650	19.2000	+0.418%	663,693	+20.469%
2026-03-10	19.0000	19.450000	18.7700	19.1200	+0.052%	440,976	+20.973%
2026-03-09	19.3500	19.350000	18.3850	19.1100	-3.044%	481,289	+21.036%
2026-03-06	19.5600	19.770000	19.1400	19.7100	-1.302%	550,649	+17.352%
2026-03-05	19.8100	20.150000	19.7250	19.9700	-0.150%	462,350	+15.824%
2026-03-04	19.8900	20.080000	19.4300	20.0000	+0.503%	482,231	+15.650%
2026-03-03	19.4800	20.060000	19.0500	19.9000	-0.748%	551,352	+16.231%
2026-03-02	19.7100	20.065000	19.5100	20.0500	-0.447%	641,221	+15.362%
2026-02-27	20.3500	20.405000	19.8600	20.1400	-3.313%	691,723	+14.846%
2026-02-26	20.8700	21.240000	20.7400	20.8300	-0.048%	350,792	+11.042%
2026-02-25	21.0500	21.095000	20.0100	20.8400	-1.652%	466,586	+10.988%
2026-02-24	21.6600	22.140000	21.1600	21.1900	-2.350%	403,648	+9.155%
2026-02-23	22.3000	22.300000	21.4100	21.7000	-2.865%	492,588	+6.590%
2026-02-20	21.9400	22.410000	21.7450	22.3400	+1.963%	468,611	+3.536%
2026-02-19	21.8100	22.100000	21.6100	21.9100	-0.409%	625,166	+5.568%
2026-02-18	21.6900	22.230000	21.5350	22.0000	+1.617%	498,303	+5.136%
2026-02-17	21.7800	22.100000	21.4250	21.6500	-0.597%	451,116	+6.836%
2026-02-13	21.7500	22.085000	21.4300	21.7800	-0.275%	330,958	+6.198%
2026-02-12	22.8600	23.140000	21.5600	21.8400	-4.084%	517,037	+5.907%
2026-02-11	22.8600	23.050000	22.7000	22.7700	-0.394%	556,617	+1.581%
2026-02-10	22.5700	23.180000	22.4600	22.8600	+3.580%	549,083	+1.181%
2026-02-09	22.4700	22.470000	21.9100	22.0700	-2.085%	299,350	+4.803%
2026-02-06	22.0900	22.670000	21.9200	22.5400	+2.969%	549,971	+2.618%
2026-02-05	21.6000	22.100000	21.6000	21.8900	+0.829%	479,700	+5.665%
2026-02-04	21.0300	21.800000	20.8300	21.7100	+4.425%	582,325	+6.541%
2026-02-03	20.3900	21.240000	20.3600	20.7900	+1.464%	692,901	+11.255%
2026-02-02	20.0700	20.630000	19.8300	20.4900	+2.042%	446,025	+12.884%
2026-01-30	19.3600	20.140000	19.2800	20.0800	+3.345%	727,349	+15.189%
2026-01-29	19.3100	19.555000	19.0900	19.4300	+1.409%	548,712	+19.043%
2026-01-28	19.5500	19.750000	18.9900	19.1600	-1.995%	478,681	+20.720%
2026-01-27	19.5100	19.695000	19.3750	19.5500	-0.711%	375,742	+18.312%
2026-01-26	19.5900	19.880000	19.3150	19.6900	+0.510%	343,729	+17.471%
2026-01-23	20.0300	20.190000	19.4400	19.5900	-3.164%	485,598	+18.070%
2026-01-22	19.9900	20.460000	19.8150	20.2300	+2.172%	579,567	+14.335%
2026-01-21	19.1700	19.840000	19.1700	19.8000	+4.046%	711,217	+16.818%
2026-01-20	18.8300	19.190000	18.7600	19.0300	-1.399%	566,982	+21.545%
2026-01-16	19.5000	19.500000	19.0800	19.3000	-1.026%	363,640	+19.845%
2026-01-15	19.2200	19.620000	18.1400	19.5000	+1.351%	387,624	+18.615%
2026-01-14	19.1700	19.339900	18.9600	19.2400	+0.470%	533,289	+20.218%
2026-01-13	19.4500	19.530000	19.0700	19.1500	-1.593%	404,074	+20.783%
2026-01-12	19.4300	19.630000	19.3100	19.4600	-0.765%	409,796	+18.859%
2026-01-09	19.1050	19.740000	19.0350	19.6100	+1.712%	420,828	+17.950%
2026-01-08	18.5100	19.360000	18.5100	19.2800	+3.212%	673,337	+19.969%
2026-01-07	18.9400	19.000000	18.4100	18.6800	-0.849%	558,201	+23.822%
2026-01-06	18.2300	18.875000	18.0700	18.8400	+2.447%	637,017	+22.771%
2026-01-05	18.1400	18.550000	18.0800	18.3900	+0.712%	569,537	+25.775%
2026-01-02	18.3500	18.440000	18.0100	18.2600	-0.109%	544,820	+26.670%
2025-12-31	18.4600	18.590000	18.2600	18.2800	-1.029%	682,109	+26.532%
2025-12-30	18.3500	18.470000	18.2350	18.4700	+0.326%	481,880	+25.230%
2025-12-29	18.0800	18.490000	17.9900	18.4100	+1.825%	628,486	+25.638%
2025-12-26	18.1300	18.150000	17.9400	18.0800	-0.110%	469,882	+27.931%
2025-12-24	18.0700	18.200000	17.8800	18.1000	+0.277%	285,397	+27.790%
2025-12-23	18.2400	18.310000	17.8650	18.0500	-1.042%	687,529	+28.144%
2025-12-22	18.1700	18.300000	17.9900	18.2400	+0.385%	852,834	+26.809%
2025-12-19	18.6400	18.965000	18.1150	18.1700	-3.964%	1,713,645	+27.298%
2025-12-18	18.0500	19.150000	16.8500	18.9200	+7.929%	2,538,642	+22.252%
2025-12-17	16.6900	17.600000	16.5400	17.5300	+5.033%	1,925,634	+31.945%
2025-12-16	16.6700	16.880000	16.5300	16.6900	+0.300%	652,917	+38.586%
2025-12-15	16.7400	16.850000	16.5400	16.6400	-0.120%	590,326	+39.002%
2025-12-12	16.5900	16.780000	16.4600	16.6600	+0.604%	631,333	+38.836%
2025-12-11	16.5900	16.890000	16.4400	16.5600	+0.424%	626,174	+39.674%
2025-12-10	15.7600	16.620000	15.7600	16.4900	+4.632%	1,105,851	+40.267%
2025-12-09	15.6900	15.885000	15.5200	15.7600	+0.191%	503,098	+46.764%
2025-12-08	15.8000	15.915000	15.5900	15.7300	-0.190%	395,787	+47.044%
2025-12-05	15.9400	16.090000	15.7000	15.7600	-1.315%	555,092	+46.764%
2025-12-04	15.9200	15.980000	15.5200	15.9700	+0.188%	668,270	+44.834%
2025-12-03	15.7500	16.055000	15.7470	15.9400	+1.529%	681,259	+45.107%
2025-12-02	15.9300	15.930000	15.5000	15.7000	-0.317%	616,852	+47.325%
2025-12-01	15.7500	16.020000	15.6650	15.7500	-0.505%	667,412	+46.857%
2025-11-28	15.6300	15.860000	15.6300	15.8300	-0.565%	306,639	+46.115%
2025-11-26	15.8400	16.185000	15.6800	15.9200	+0.189%	958,810	+45.289%
2025-11-25	15.3300	16.000000	15.3300	15.8900	+3.721%	719,816	+45.563%
2025-11-24	15.2100	15.395000	14.9500	15.3200	+0.723%	1,360,011	+50.979%
2025-11-21	14.3000	15.530000	14.2300	15.2100	+7.188%	971,252	+52.071%
2025-11-20	14.2500	14.380000	13.9400	14.1900	+1.140%	967,998	+63.002%
2025-11-19	13.9000	14.117500	13.7733	14.0300	+1.081%	799,256	+64.861%
2025-11-18	13.8200	14.000000	13.7800	13.8800	-0.359%	795,704	+66.643%
2025-11-17	14.7000	14.710000	13.9100	13.9300	-5.623%	702,072	+66.045%
2025-11-14	14.7400	14.890000	14.4600	14.7600	-0.539%	585,000	+56.707%
2025-11-13	14.5200	14.980000	14.4550	14.8400	+1.228%	739,734	+55.863%
2025-11-12	14.3800	14.770000	14.2100	14.6600	+2.733%	1,509,646	+57.776%
2025-11-11	14.2300	14.380000	13.8400	14.2700	+1.206%	6,115,958	+62.088%
2025-11-10	14.4500	14.545000	13.8900	14.1000	-1.261%	3,568,511	+64.043%
2025-11-07	14.6800	14.810000	14.1000	14.2800	-1.721%	1,667,684	+61.975%
2025-11-06	15.4100	15.430000	14.5200	14.5300	-5.711%	442,633	+59.188%
2025-11-05	15.2800	15.480000	15.0200	15.4100	+0.983%	485,032	+50.097%
2025-11-04	15.1900	15.460000	15.0600	15.2600	+0.066%	422,580	+51.573%
2025-11-03	15.5600	15.560000	15.0800	15.2500	-2.369%	614,239	+51.672%
2025-10-31	15.5100	15.660000	15.3200	15.6200	+0.192%	450,645	+48.079%
2025-10-30	15.9500	15.990000	15.5200	15.5900	-2.623%	521,851	+48.364%
2025-10-29	16.8900	16.890000	15.8500	16.0100	-5.378%	467,860	+44.472%
2025-10-28	16.9300	17.140000	16.7042	16.9200	-0.762%	604,071	+36.702%
2025-10-27	17.4500	17.529100	17.0000	17.0500	-2.292%	322,844	+35.660%
2025-10-24	17.7000	17.765000	17.4000	17.4500	+0.230%	302,274	+32.550%
2025-10-23	17.1100	17.435000	17.0700	17.4100	+1.992%	363,310	+32.855%
2025-10-22	17.0700	17.560000	17.0400	17.0700	+0.235%	454,241	+35.501%
2025-10-21	16.7200	17.130000	16.5052	17.0300	+1.309%	374,643	+35.819%
2025-10-20	16.6900	16.985000	16.6900	16.8100	+1.082%	295,412	+37.597%
2025-10-17	16.7400	16.960000	16.5000	16.6300	-0.657%	314,275	+39.086%
2025-10-16	16.7600	16.820000	16.5200	16.7400	-0.179%	469,551	+38.172%
2025-10-15	16.7500	17.110000	16.6133	16.7700	+1.085%	561,115	+37.925%
2025-10-14	16.3500	16.810000	16.3500	16.5900	+0.545%	540,212	+39.421%
2025-10-13	16.7100	16.765000	16.2900	16.5000	+0.182%	450,138	+40.182%
2025-10-10	16.7200	16.790000	16.4100	16.4700	-1.022%	694,855	+40.437%
2025-10-09	16.6100	16.730000	16.3900	16.6400	-0.478%	433,214	+39.002%
2025-10-08	16.5400	16.870000	16.4400	16.7200	+1.211%	403,146	+38.337%
2025-10-07	16.8200	16.920000	16.4550	16.5200	-2.422%	543,280	+40.012%
2025-10-06	17.4900	17.700000	16.7900	16.9300	-3.091%	700,256	+36.621%
2025-10-03	17.5800	17.860000	17.4500	17.4700	-0.626%	549,483	+32.398%
2025-10-02	17.4400	17.655000	17.2500	17.5800	+0.630%	537,915	+31.570%
2025-10-01	17.6200	17.815000	17.2200	17.4700	-1.522%	456,954	+32.398%
2025-09-30	17.7500	17.870000	17.5000	17.7400	-0.449%	582,600	+30.383%
2025-09-29	18.0400	18.050000	17.5500	17.8200	-0.890%	596,742	+29.798%
2025-09-26	17.5800	18.175000	17.5550	17.9800	+2.275%	684,851	+28.643%
2025-09-25	16.9000	17.690000	16.8600	17.5800	+3.656%	1,042,680	+31.570%
2025-09-24	19.0400	19.250000	16.8001	16.9600	-10.831%	1,640,054	+36.380%
2025-09-23	19.9100	20.190000	18.9500	19.0200	-4.422%	1,827,253	+21.609%
2025-09-22	20.1800	20.380000	19.8400	19.9000	-0.649%	524,920	+16.231%
2025-09-19	20.4400	20.858235	19.9600	20.0300	-2.006%	927,957	+15.477%
2025-09-18	20.1800	20.730000	19.9800	20.4400	+1.996%	450,391	+13.160%
2025-09-17	20.3100	21.010000	20.0000	20.0400	-0.694%	416,996	+15.419%
2025-09-16	20.4500	20.480000	20.1300	20.1800	-1.417%	356,021	+14.618%
2025-09-15	20.4800	20.810000	20.3700	20.4700	+0.196%	392,047	+12.995%
2025-09-12	20.9100	20.910000	20.4100	20.4300	-3.129%	227,263	+13.216%
2025-09-11	20.2100	21.110000	20.1600	21.0900	+4.303%	479,534	+9.673%
2025-09-10	20.4100	20.475000	20.0800	20.2200	-1.318%	268,743	+14.392%
2025-09-09	21.0000	21.165000	20.4150	20.4900	-2.475%	374,268	+12.884%
2025-09-08	21.0500	21.072200	20.6000	21.0100	-2.006%	456,922	+10.090%
2025-09-05	21.2900	21.760000	21.2400	21.4400	+1.275%	264,358	+7.882%
2025-09-04	20.7700	21.190000	20.5750	21.1700	+2.717%	399,826	+9.258%
2025-09-03	20.6200	20.860000	20.3700	20.6100	-0.627%	282,266	+12.227%
2025-09-02	20.6600	20.860000	20.4901	20.7400	-1.753%	303,343	+11.524%
2025-08-29	21.1500	21.400000	20.9450	21.1100	-0.706%	327,146	+9.569%
2025-08-28	21.5800	21.760000	21.1000	21.2600	-1.208%	334,250	+8.796%
2025-08-27	21.4300	21.680000	21.1900	21.5200	0.000%	387,382	+7.481%
2025-08-26	21.8100	22.170000	21.2850	21.5200	-1.735%	490,927	+7.481%
2025-08-25	21.9800	22.160000	21.4300	21.9000	-1.307%	434,596	+5.616%
2025-08-22	21.0600	22.230000	20.8900	22.1900	+6.478%	553,775	+4.236%
2025-08-21	21.1200	21.145000	20.7600	20.8400	-1.372%	398,065	+10.988%
2025-08-20	21.4800	21.800000	21.1200	21.1300	-1.446%	382,169	+9.465%
2025-08-19	21.2200	21.590000	21.2200	21.4400	+1.563%	298,712	+7.882%
2025-08-18	21.3000	21.550000	21.0600	21.1100	-0.612%	261,976	+9.569%
2025-08-15	21.6600	21.840000	21.1350	21.2400	-1.255%	242,713	+8.898%
2025-08-14	21.4300	21.620000	21.1550	21.5100	-1.012%	380,128	+7.531%
2025-08-13	21.1000	21.810000	20.9300	21.7300	+3.674%	356,590	+6.443%
2025-08-12	20.0500	21.195000	19.9400	20.9600	+4.539%	464,667	+10.353%
2025-08-11	19.9500	20.230000	19.7000	20.0500	+0.653%	323,120	+15.362%
2025-08-08	19.9900	20.200000	19.6200	19.9200	+0.302%	416,078	+16.114%
2025-08-07	20.0800	20.450000	19.7900	19.8600	+0.404%	296,646	+16.465%
2025-08-06	19.8400	20.030000	19.6850	19.7800	0.000%	269,946	+16.936%
2025-08-05	19.5500	19.990000	19.3400	19.7800	+1.073%	445,056	+16.936%
2025-08-04	18.5300	19.799900	18.3900	19.5700	+7.468%	531,870	+18.191%
2025-08-01	18.7600	19.114900	18.1500	18.2100	-4.057%	419,792	+27.018%
2025-07-31	19.0600	19.165000	18.8000	18.9800	-1.658%	412,301	+21.865%
2025-07-30	19.8000	19.890000	19.2200	19.3000	-1.631%	346,672	+19.845%
2025-07-29	20.4300	20.435000	19.5650	19.6200	-3.015%	297,263	+17.890%
2025-07-28	20.1300	20.565000	19.9050	20.2300	+0.297%	393,206	+14.335%
2025-07-25	20.0500	20.200000	19.5200	20.1700	+2.075%	391,100	+14.675%
2025-07-24	19.9200	20.000000	19.6100	19.7600	-1.200%	395,396	+17.055%
2025-07-23	19.6800	20.110000	19.6200	20.0000	+2.564%	335,229	+15.650%
2025-07-22	19.1200	19.810000	19.1100	19.5000	+0.984%	696,307	+18.615%
2025-07-21	19.4900	19.620000	19.2600	19.3100	-0.464%	438,108	+19.782%
2025-07-18	20.1700	20.455000	19.2700	19.4000	-2.414%	319,109	+19.227%
2025-07-17	19.7000	20.070000	19.3400	19.8800	+1.119%	329,283	+16.348%
2025-07-16	19.8300	19.980000	19.2800	19.6600	-0.304%	355,188	+17.650%
2025-07-15	20.8500	20.850000	19.6500	19.7200	-4.039%	408,688	+17.292%
2025-07-14	20.7000	20.750000	20.2800	20.5500	-0.916%	334,211	+12.555%
2025-07-11	20.9300	20.990000	20.5300	20.7400	-2.262%	447,267	+11.524%
2025-07-10	20.7500	21.420000	20.2907	21.2200	+2.117%	455,223	+9.001%
2025-07-09	20.6600	20.975000	20.1400	20.7800	+0.825%	499,437	+11.309%
2025-07-08	20.7400	21.005000	20.5350	20.6100	-0.314%	804,647	+12.227%
2025-07-07	20.9800	21.205000	20.5000	20.6750	-2.522%	454,939	+11.874%
2025-07-03	21.1800	21.360000	21.0400	21.2100	+0.664%	236,270	+9.052%
2025-07-02	20.6700	21.249900	20.5277	21.0700	+2.034%	587,541	+9.777%
2025-07-01	19.3000	20.690000	19.1950	20.6500	+6.334%	777,282	+12.010%
2025-06-30	19.8500	19.900000	19.1400	19.4200	-1.969%	658,873	+19.104%
2025-06-27	19.8200	20.190000	19.3500	19.8100	-0.050%	1,008,350	+16.759%
2025-06-26	19.2100	20.340000	18.6050	19.8200	+12.486%	2,102,000	+16.700%
2025-06-25	17.7900	17.820000	17.3700	17.6200	-0.564%	1,138,926	+31.271%
2025-06-24	17.5300	17.760000	16.9201	17.7200	+2.339%	430,892	+30.530%
2025-06-23	16.8200	17.370000	16.7825	17.3150	+2.395%	418,710	+33.584%
2025-06-20	17.2000	17.285000	16.8300	16.9100	0.000%	653,645	+36.783%
2025-06-18	16.9300	17.180000	16.8100	16.9100	-0.295%	509,204	+36.783%
2025-06-17	16.9800	17.240000	16.9000	16.9600	-1.395%	382,093	+36.380%
2025-06-16	17.1600	17.270000	16.8500	17.2000	+1.715%	446,136	+34.477%
2025-06-13	17.0100	17.250000	16.8800	16.9100	-2.480%	418,520	+36.783%
2025-06-12	17.4100	17.650000	17.2900	17.3400	-1.589%	291,369	+33.391%
2025-06-11	17.8700	18.020000	17.5000	17.6200	-1.178%	421,374	+31.271%
2025-06-10	17.6500	18.140000	17.5700	17.8300	+2.236%	452,076	+29.725%
2025-06-09	17.2200	17.595000	17.0900	17.4400	+2.168%	354,371	+32.626%
2025-06-06	17.4500	17.610000	16.8500	17.0700	-0.292%	414,686	+35.501%
2025-06-05	16.9900	17.223600	16.7550	17.1200	+0.469%	336,191	+35.105%
2025-06-04	17.1600	17.175000	16.9000	17.0400	-0.351%	358,549	+35.739%
2025-06-03	16.4700	17.220000	16.3500	17.1000	+4.015%	364,982	+35.263%
2025-06-02	16.8300	16.870000	16.3500	16.4400	-2.549%	447,491	+40.693%
2025-05-30	16.9200	17.100000	16.7500	16.8700	-1.862%	525,349	+37.107%
2025-05-29	16.9500	17.190000	16.7950	17.1900	+2.443%	398,322	+34.555%
2025-05-28	17.0000	17.040000	16.7200	16.7800	-1.294%	309,878	+37.843%
2025-05-27	16.5900	17.015000	16.2600	17.0000	+4.359%	535,192	+36.059%
2025-05-23	16.1800	16.440000	16.1300	16.2900	-1.630%	330,631	+41.989%
2025-05-22	16.3800	16.640000	16.3000	16.5600	+0.424%	306,594	+39.674%
2025-05-21	17.0500	17.349900	16.4600	16.4900	-4.572%	338,613	+40.267%
2025-05-20	17.3300	17.455000	17.1500	17.2800	-0.289%	340,333	+33.854%
2025-05-19	17.4500	17.490000	17.2200	17.3300	-2.035%	303,325	+33.468%
2025-05-16	17.7300	17.920000	17.5400	17.6900	-0.226%	345,261	+30.752%
2025-05-15	17.6100	17.740000	17.3900	17.7300	+0.796%	319,854	+30.457%
2025-05-14	17.7200	17.820000	17.5250	17.5900	-1.346%	364,906	+31.495%
2025-05-13	18.0200	18.035000	17.7400	17.8300	-0.168%	340,911	+29.725%
2025-05-12	17.7900	18.170000	17.5350	17.8600	+6.436%	508,601	+29.507%
2025-05-09	16.7500	16.965000	16.5950	16.7800	+0.239%	375,463	+37.843%
2025-05-08	16.1100	16.900000	16.0300	16.7400	+4.494%	420,544	+38.172%
2025-05-07	16.3200	16.366480	15.7700	16.0200	-0.497%	485,985	+44.382%
2025-05-06	16.1700	16.280000	15.9900	16.1000	-1.348%	352,861	+43.665%
2025-05-05	16.6000	16.750000	16.2700	16.3200	-2.392%	371,672	+41.728%
2025-05-02	16.4000	16.780000	16.2600	16.7200	+3.083%	498,721	+38.337%
2025-05-01	16.4000	16.560000	16.2000	16.2200	-1.098%	485,577	+42.602%
2025-04-30	16.3900	16.450000	16.1300	16.4000	-1.383%	674,999	+41.037%
2025-04-29	16.2900	16.680000	16.2900	16.6300	+1.402%	343,771	+39.086%
2025-04-28	16.4800	16.668000	16.0300	16.4000	-0.243%	447,568	+41.037%
2025-04-25	16.3500	16.480000	16.0960	16.4400	+0.183%	331,861	+40.693%
2025-04-24	16.0400	16.490000	15.8600	16.4100	+2.307%	406,831	+40.951%
2025-04-23	16.5300	16.890000	15.9700	16.0400	+0.754%	468,093	+44.202%
2025-04-22	15.6600	16.020000	15.3800	15.9200	+2.909%	601,153	+45.289%
2025-04-21	15.5900	15.799900	15.2500	15.4700	-1.590%	725,852	+49.515%
2025-04-17	15.6800	15.930000	15.6100	15.7200	+0.255%	454,780	+47.137%
2025-04-16	16.0400	16.205000	15.4300	15.6800	-3.030%	702,038	+47.513%
2025-04-15	16.1900	16.470000	15.8450	16.1700	-0.676%	626,786	+43.043%
2025-04-14	16.7500	16.804000	15.9100	16.2800	-0.973%	408,153	+42.076%
2025-04-11	16.5300	16.610000	15.8700	16.4400	-0.665%	502,871	+40.693%
2025-04-10	17.3000	17.557500	16.2100	16.5500	-6.655%	826,357	+39.758%
2025-04-09	16.0500	18.120000	15.9300	17.7300	+9.377%	955,015	+30.457%
2025-04-08	17.2000	17.200000	15.9100	16.2100	-3.339%	1,142,980	+42.690%
2025-04-07	16.5600	17.880000	16.3000	16.7700	-3.510%	853,068	+37.925%
2025-04-04	16.5800	17.430000	16.2400	17.3800	0.000%	1,281,346	+33.084%
2025-04-03	18.3400	18.650000	17.3000	17.3800	-9.573%	982,423	+33.084%
2025-04-02	18.9800	19.415000	18.9800	19.2200	+0.104%	740,512	+20.343%
2025-04-01	19.1600	19.320000	18.7800	19.2000	+0.313%	877,424	+20.469%
2025-03-31	19.4800	19.720000	19.1150	19.1400	-3.138%	978,362	+20.846%
2025-03-28	20.1100	20.330000	19.4300	19.7600	-2.660%	991,095	+17.055%
2025-03-27	19.5100	20.640000	19.4700	20.3000	+10.687%	1,951,156	+13.941%
2025-03-26	18.6700	18.850000	17.8300	18.3400	-1.451%	1,614,600	+26.118%
2025-03-25	19.0000	19.020000	18.5900	18.6100	-2.156%	605,327	+24.288%
2025-03-24	18.8800	19.150000	18.8300	19.0200	+2.866%	425,972	+21.609%
2025-03-21	18.8500	18.850000	18.2800	18.4900	-2.479%	1,604,642	+25.095%
2025-03-20	19.1200	19.455000	18.8950	18.9600	-1.609%	496,392	+21.994%
2025-03-19	19.1200	19.310000	18.9400	19.2700	+1.155%	556,730	+20.031%
2025-03-18	18.9220	19.380000	18.8600	19.0500	-0.988%	388,216	+21.417%
2025-03-17	18.9000	19.330000	18.9000	19.2400	+0.575%	497,665	+20.218%
2025-03-14	19.1700	19.380000	18.9700	19.1300	+1.163%	419,278	+20.910%
2025-03-13	19.5400	19.750000	18.8900	18.9100	-3.323%	456,800	+22.316%
2025-03-12	19.9800	20.140000	19.4200	19.5600	-2.102%	470,083	+18.252%
2025-03-11	20.4100	20.470000	19.9200	19.9800	-2.584%	484,812	+15.766%

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

MLKN
MillerKnoll, Inc. Common Stock
stock NASDAQ