MillerKnoll, Inc. - Common Stock (MLKN)

22.59
-0.54 (-2.33%)
NASDAQ· Last Trade: Sep 1st, 1:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202622.9923.0022.3222.59597,91022.59
8/28/202623.4323.7323.0523.13649,66123.13
8/27/202623.1223.7122.7923.49468,67623.30
8/26/202623.4223.8022.9723.33568,42423.14
8/25/202623.3523.3522.8323.24282,29523.05
8/24/202623.0323.5022.8823.16749,86922.97
8/21/202622.9823.0422.6923.03446,59322.85
8/20/202622.7323.2422.4022.76502,17222.58
8/19/202623.4424.0323.0323.23605,85323.04
8/18/202623.2623.6622.8023.19505,86523.00
8/17/202623.6623.8323.0023.34449,63723.15
8/14/202623.6824.0223.4523.83434,59423.64
8/13/202623.7524.3223.6623.73352,37723.54
8/12/202623.8024.1923.1724.03434,07523.84
8/11/202624.0824.4223.7723.80432,32823.61
8/10/202624.1524.4823.6624.08454,69523.89
8/07/202623.6824.5323.6824.49497,74124.29
8/06/202623.9823.9823.4923.68592,89523.49
8/05/202624.1924.4023.9823.99641,42123.80
8/04/202624.2724.7124.0624.44928,89724.24
8/03/202622.5824.1822.5824.12947,18023.93
7/31/202622.1822.5221.9122.52515,13922.34
7/30/202623.1523.5022.4622.48546,94022.30
7/29/202623.2323.5322.8322.91627,85122.73
7/28/202622.8023.7722.8023.60799,40923.41
7/27/202622.2022.9222.2022.56568,66622.38
7/24/202621.6222.3221.3622.08606,11721.90
7/23/202621.6221.8821.3021.461,043,88121.29
7/22/202621.4922.0221.0921.89843,24921.72
7/21/202621.5321.8620.2721.18863,02521.01
7/20/202621.7322.0921.5121.53634,77121.36
7/17/202621.3922.2921.3721.82775,53721.65
7/16/202621.3322.2520.6821.97775,95521.79
7/15/202620.5021.6020.3421.25698,70321.08
7/14/202620.3620.8320.1820.56587,44520.40
7/13/202620.3620.5320.1820.27548,33420.11
7/10/202619.9820.4519.9820.16408,15520.00
7/09/202619.6920.1819.6319.98501,63019.82
7/08/202620.0920.0919.1119.67716,95419.51
7/07/202621.0921.0920.1520.38783,62220.22
7/06/202621.2221.4020.4920.91629,19120.74
7/02/202621.1821.4820.6021.421,316,68621.25
7/01/202620.6221.2120.3721.18870,87821.01
6/30/202620.4620.9020.1820.461,168,11820.30
6/29/202619.5120.5419.1120.461,291,71920.30
6/26/202619.2520.1518.4619.962,730,74319.80
6/25/202618.2420.9817.7119.312,271,92219.16
6/24/202616.2917.3316.2817.241,220,20117.10
6/23/202615.6516.2615.6416.061,004,59115.93
6/22/202616.4916.6415.7515.771,031,96915.64
6/18/202616.0816.8115.9616.501,504,60916.37
6/17/202615.7016.6115.7015.751,260,38415.62
6/16/202615.6615.8815.4615.70739,69715.57
6/15/202616.4716.6315.5115.59681,57615.47
6/12/202615.7716.5315.7416.24940,76116.11
6/11/202614.9415.6114.7215.59754,98415.47
6/10/202615.1015.3514.8314.84805,80414.72
6/09/202614.6915.3014.6615.02921,86014.90
6/08/202614.8715.1114.4114.52858,18414.40
6/05/202614.8015.1114.6814.78915,25214.66
6/04/202615.0315.3114.5414.75724,93814.63
6/03/202614.8614.9814.5514.74674,47814.62
6/02/202615.2915.4215.0315.05657,42314.93
6/01/202614.7015.4614.5015.381,143,63015.26