MillerKnoll, Inc. - Common Stock (MLKN)

20.14
-0.69 (-3.31%)
NASDAQ · Last Trade: Mar 1st, 6:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202620.3520.4119.8620.14691,84420.14
2/26/202620.8721.2420.7420.83352,26020.64
2/25/202621.0521.0920.0120.84466,58720.65
2/24/202621.6622.1421.1621.19403,64821.00
2/23/202622.3022.3021.4121.70492,58821.50
2/20/202621.9422.4121.7522.34468,61122.14
2/19/202621.8122.1021.6121.91625,16721.71
2/18/202621.6922.2321.5422.00498,30321.80
2/17/202621.7822.1021.4321.65451,15121.45
2/13/202621.7522.0921.4321.78330,96121.58
2/12/202622.8623.1421.5621.84517,02521.64
2/11/202622.8623.0522.7022.77556,94722.56
2/10/202622.5723.1822.4622.86549,08522.65
2/09/202622.4722.4721.9122.07299,41221.87
2/06/202622.0922.6721.9222.54549,97122.34
2/05/202621.6022.1021.6021.89479,70021.69
2/04/202621.0321.8020.8321.71582,32521.51
2/03/202620.3921.2420.3620.79692,90620.60
2/02/202620.0720.6319.8320.49446,02720.31
1/30/202619.3620.1419.2820.08727,34919.90
1/29/202619.3119.5519.0919.43548,71619.25
1/28/202619.5519.7518.9919.16478,68118.99
1/27/202619.5119.7019.3819.55375,74219.37
1/26/202619.5919.8819.3219.69343,73219.51
1/23/202620.0320.1919.4419.59485,59819.41
1/22/202619.9920.4619.8220.23579,56720.05
1/21/202619.1719.8419.1719.80711,43219.62
1/20/202618.8319.1918.7619.03567,01718.86
1/16/202619.5019.5019.0819.30363,64019.13
1/15/202619.2219.6218.1419.50387,72419.32
1/14/202619.1719.3418.9619.24533,28919.07
1/13/202619.4519.5319.0719.15404,09018.98
1/12/202619.4319.6319.3119.46409,79619.28
1/09/202619.1119.7419.0419.61425,62819.43
1/08/202618.5119.3618.5119.28673,33719.11
1/07/202618.9419.0018.4118.68558,20118.51
1/06/202618.2318.8818.0718.84637,01718.67
1/05/202618.1418.5518.0818.39569,53618.22
1/02/202618.3518.4418.0118.26544,82018.10
12/31/202518.4618.5918.2618.28682,10918.11
12/30/202518.3518.4718.2318.47481,88018.30
12/29/202518.0818.4917.9918.41628,36418.24
12/26/202518.1318.1517.9418.08469,88217.92
12/24/202518.0718.2017.8818.10285,39717.94
12/23/202518.2418.3117.8618.05687,52917.89
12/22/202518.1718.3017.9918.24852,83418.08
12/19/202518.6418.9618.1118.171,713,64518.01
12/18/202518.0519.1516.8518.922,538,38618.75
12/17/202516.6917.6016.5417.531,900,98517.37
12/16/202516.6716.8816.5316.69652,91516.54
12/15/202516.7416.8516.5416.64590,32316.49
12/12/202516.5916.7816.4616.66631,33316.51
12/11/202516.5916.8916.4416.56626,17416.41
12/10/202515.7616.6215.7616.491,105,95516.34
12/09/202515.6915.8815.5215.76503,09715.62
12/08/202515.8015.9115.5915.73395,78715.59
12/05/202515.9416.0915.7015.76555,09215.62
12/04/202515.9215.9815.5215.97668,22015.83
12/03/202515.7516.0515.7515.94681,25915.80
12/02/202515.9315.9315.5015.70616,85215.56
12/01/202515.7516.0215.6615.75667,41215.61