MillerKnoll, Inc.MLKNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $19.36 | $20.14 | $19.28 | $20.08 | 727,349 |
| 1/29/2026 | $19.31 | $19.56 | $19.09 | $19.43 | 548,716 |
| 1/28/2026 | $19.55 | $19.75 | $18.99 | $19.16 | 478,700 |
| 1/27/2026 | $19.51 | $19.70 | $19.38 | $19.55 | 375,742 |
| 1/26/2026 | $19.59 | $19.88 | $19.32 | $19.69 | 343,740 |
| 1/23/2026 | $20.03 | $20.19 | $19.44 | $19.59 | 485,600 |
| 1/22/2026 | $19.99 | $20.46 | $19.82 | $20.23 | 579,600 |
| 1/21/2026 | $19.17 | $19.84 | $19.17 | $19.80 | 711,432 |
| 1/20/2026 | $18.83 | $19.19 | $18.76 | $19.03 | 567,067 |
| 1/16/2026 | $19.50 | $19.50 | $19.08 | $19.30 | 363,640 |
| 1/15/2026 | $19.22 | $19.62 | $18.14 | $19.50 | 387,724 |
| 1/14/2026 | $19.17 | $19.34 | $18.96 | $19.24 | 533,300 |
| 1/13/2026 | $19.45 | $19.53 | $19.07 | $19.15 | 404,100 |
| 1/12/2026 | $19.43 | $19.63 | $19.31 | $19.46 | 409,800 |
| 1/9/2026 | $19.11 | $19.74 | $19.04 | $19.61 | 425,628 |
| 1/8/2026 | $18.51 | $19.36 | $18.51 | $19.28 | 673,337 |
| 1/7/2026 | $18.94 | $19.00 | $18.41 | $18.68 | 558,201 |
| 1/6/2026 | $18.23 | $18.88 | $18.07 | $18.84 | 637,017 |
| 1/5/2026 | $18.14 | $18.55 | $18.08 | $18.39 | 569,537 |
| 1/2/2026 | $18.35 | $18.44 | $18.01 | $18.26 | 544,820 |
| 12/31/2025 | $18.46 | $18.59 | $18.26 | $18.28 | 682,109 |
| 12/30/2025 | $18.35 | $18.47 | $18.24 | $18.47 | 481,900 |
| 12/29/2025 | $18.08 | $18.49 | $17.99 | $18.41 | 628,486 |
| 12/26/2025 | $18.13 | $18.15 | $17.94 | $18.08 | 469,900 |
| 12/24/2025 | $18.07 | $18.20 | $17.88 | $18.10 | 285,400 |
| 12/23/2025 | $18.24 | $18.31 | $17.86 | $18.05 | 687,529 |
| 12/22/2025 | $18.17 | $18.30 | $17.99 | $18.24 | 852,834 |
| 12/19/2025 | $18.64 | $18.97 | $18.11 | $18.17 | 1.71M |
| 12/18/2025 | $18.05 | $19.15 | $16.85 | $18.92 | 2.54M |
| 12/17/2025 | $16.69 | $17.60 | $16.54 | $17.53 | 1.93M |
| 12/16/2025 | $16.67 | $16.88 | $16.53 | $16.69 | 652,917 |
| 12/15/2025 | $16.74 | $16.85 | $16.54 | $16.64 | 590,326 |
| 12/12/2025 | $16.59 | $16.78 | $16.46 | $16.66 | 631,333 |
| 12/11/2025 | $16.59 | $16.89 | $16.44 | $16.56 | 626,200 |
| 12/10/2025 | $15.76 | $16.62 | $15.76 | $16.49 | 1.11M |
| 12/9/2025 | $15.69 | $15.89 | $15.52 | $15.76 | 503,100 |
| 12/8/2025 | $15.80 | $15.92 | $15.59 | $15.73 | 395,800 |
| 12/5/2025 | $15.94 | $16.09 | $15.70 | $15.76 | 555,100 |
| 12/4/2025 | $15.92 | $15.98 | $15.52 | $15.97 | 668,270 |
| 12/3/2025 | $15.75 | $16.06 | $15.75 | $15.94 | 681,300 |
| 12/2/2025 | $15.93 | $15.93 | $15.50 | $15.70 | 616,900 |
| 12/1/2025 | $15.75 | $16.02 | $15.67 | $15.75 | 667,412 |
| 11/28/2025 | $15.63 | $15.86 | $15.63 | $15.83 | 306,639 |
| 11/26/2025 | $15.84 | $16.18 | $15.68 | $15.92 | 958,810 |
| 11/25/2025 | $15.33 | $16.00 | $15.33 | $15.89 | 719,816 |
| 11/24/2025 | $15.21 | $15.40 | $14.95 | $15.32 | 1.36M |
| 11/21/2025 | $14.30 | $15.53 | $14.23 | $15.21 | 971,300 |
| 11/20/2025 | $14.25 | $14.38 | $13.94 | $14.19 | 967,998 |
| 11/19/2025 | $13.90 | $14.12 | $13.77 | $14.03 | 799,300 |
| 11/18/2025 | $13.82 | $14.00 | $13.78 | $13.88 | 795,704 |
| 11/17/2025 | $14.70 | $14.71 | $13.91 | $13.93 | 702,100 |
| 11/14/2025 | $14.74 | $14.89 | $14.46 | $14.76 | 585,000 |
| 11/13/2025 | $14.52 | $14.98 | $14.46 | $14.84 | 739,734 |
| 11/12/2025 | $14.38 | $14.77 | $14.21 | $14.66 | 1.51M |
| 11/11/2025 | $14.23 | $14.38 | $13.84 | $14.27 | 6.12M |
| 11/10/2025 | $14.45 | $14.55 | $13.89 | $14.10 | 3.57M |
| 11/7/2025 | $14.68 | $14.81 | $14.10 | $14.28 | 1.67M |
| 11/6/2025 | $15.41 | $15.43 | $14.52 | $14.53 | 442,633 |
| 11/5/2025 | $15.28 | $15.48 | $15.02 | $15.41 | 485,032 |
| 11/4/2025 | $15.19 | $15.46 | $15.06 | $15.26 | 422,600 |