MillerKnoll, Inc. - Common Stock (MLKN)
20.66
+0.15 (0.73%)
MillerKnoll, Inc. is a prominent designer and manufacturer of furniture and related products for both commercial and residential spaces
The company is known for its innovative approach to modern design and sustainability, offering a diverse range of products that include seating, workstations, and collaborative zones aimed at enhancing productivity and supporting well-being in various environments. MillerKnoll combines a portfolio of well-established brands and maintains a strong commitment to creating adaptable and aesthetically pleasing solutions that meet the evolving needs of workplaces and homes around the globe.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2025 | 20.42 | 20.85 | 20.33 | 20.66 | 377,808 | 20.66 |
| 3/05/2025 | 20.74 | 21.06 | 20.31 | 20.51 | 478,322 | 20.51 |
| 3/04/2025 | 20.76 | 20.98 | 20.39 | 20.74 | 483,229 | 20.74 |
| 3/03/2025 | 21.52 | 21.63 | 20.91 | 21.03 | 609,017 | 21.03 |
| 2/28/2025 | 21.24 | 21.59 | 21.18 | 21.50 | 579,972 | 21.50 |
| 2/27/2025 | 22.24 | 22.24 | 21.28 | 21.33 | 471,403 | 21.14 |
| 2/26/2025 | 22.41 | 22.60 | 22.27 | 22.28 | 462,021 | 22.08 |
| 2/25/2025 | 22.10 | 22.67 | 21.98 | 22.44 | 568,938 | 22.24 |
| 2/24/2025 | 22.40 | 22.59 | 21.89 | 21.94 | 465,180 | 21.75 |
| 2/21/2025 | 22.89 | 22.89 | 22.00 | 22.24 | 427,081 | 22.04 |
| 2/20/2025 | 22.65 | 22.98 | 22.41 | 22.70 | 329,162 | 22.50 |
| 2/19/2025 | 22.45 | 22.84 | 22.25 | 22.80 | 311,788 | 22.60 |
| 2/18/2025 | 22.69 | 22.75 | 22.26 | 22.71 | 274,419 | 22.51 |
| 2/14/2025 | 22.77 | 23.12 | 22.59 | 22.73 | 259,622 | 22.53 |
| 2/13/2025 | 22.50 | 22.66 | 22.23 | 22.55 | 357,984 | 22.35 |
| 2/12/2025 | 22.17 | 22.47 | 22.15 | 22.35 | 475,312 | 22.15 |
| 2/11/2025 | 21.88 | 22.65 | 21.88 | 22.60 | 373,073 | 22.40 |
| 2/10/2025 | 21.95 | 22.51 | 21.78 | 22.17 | 941,008 | 21.97 |
| 2/07/2025 | 21.90 | 21.94 | 21.57 | 21.75 | 472,693 | 21.56 |
| 2/06/2025 | 21.93 | 22.31 | 21.85 | 21.96 | 444,834 | 21.77 |
| 2/05/2025 | 21.61 | 21.92 | 21.45 | 21.71 | 488,100 | 21.52 |
| 2/04/2025 | 21.22 | 21.65 | 21.10 | 21.56 | 435,909 | 21.37 |
| 2/03/2025 | 21.90 | 21.98 | 20.98 | 21.02 | 492,379 | 20.83 |
| 1/31/2025 | 22.51 | 22.81 | 22.10 | 22.44 | 590,961 | 22.24 |
| 1/30/2025 | 22.64 | 23.00 | 22.62 | 22.80 | 306,276 | 22.60 |
| 1/29/2025 | 22.76 | 23.02 | 22.39 | 22.47 | 361,287 | 22.27 |
| 1/28/2025 | 23.23 | 23.46 | 22.86 | 22.90 | 555,790 | 22.70 |
| 1/27/2025 | 22.54 | 23.41 | 22.54 | 23.29 | 751,410 | 23.08 |
| 1/24/2025 | 22.35 | 22.57 | 22.31 | 22.50 | 431,112 | 22.30 |
| 1/23/2025 | 21.95 | 22.45 | 21.95 | 22.38 | 631,614 | 22.18 |
| 1/22/2025 | 22.09 | 22.11 | 21.82 | 22.02 | 612,100 | 21.83 |
| 1/21/2025 | 21.98 | 22.33 | 21.95 | 22.12 | 800,325 | 21.93 |
| 1/17/2025 | 21.79 | 22.05 | 21.68 | 21.85 | 569,567 | 21.66 |
| 1/16/2025 | 21.90 | 21.94 | 21.15 | 21.37 | 953,821 | 21.18 |
| 1/15/2025 | 22.09 | 22.58 | 21.64 | 21.90 | 597,483 | 21.71 |
| 1/14/2025 | 21.82 | 22.14 | 21.33 | 21.47 | 532,065 | 21.28 |
| 1/13/2025 | 21.19 | 21.80 | 21.19 | 21.65 | 663,442 | 21.46 |
| 1/10/2025 | 21.38 | 21.75 | 21.34 | 21.42 | 496,867 | 21.23 |
| 1/08/2025 | 21.68 | 21.94 | 21.37 | 21.87 | 855,945 | 21.68 |
| 1/07/2025 | 22.16 | 22.37 | 21.75 | 21.95 | 715,300 | 21.76 |
| 1/06/2025 | 22.32 | 22.79 | 22.22 | 22.25 | 449,244 | 22.05 |
| 1/03/2025 | 22.48 | 22.50 | 21.92 | 22.33 | 676,217 | 22.13 |
| 1/02/2025 | 22.79 | 23.02 | 22.37 | 22.41 | 424,707 | 22.21 |
| 12/31/2024 | 22.30 | 0.00 | 22.59 | 22.59 | 0 | 22.39 |
| 12/30/2024 | 22.27 | 22.43 | 21.76 | 22.30 | 524,805 | 22.10 |
| 12/27/2024 | 22.26 | 22.70 | 22.14 | 22.43 | 637,216 | 22.23 |
| 12/26/2024 | 21.83 | 22.60 | 21.83 | 22.43 | 605,012 | 22.23 |
| 12/24/2024 | 22.07 | 22.18 | 21.86 | 22.03 | 386,853 | 21.84 |
| 12/23/2024 | 22.63 | 22.63 | 21.56 | 22.07 | 1,226,899 | 21.88 |
| 12/20/2024 | 22.52 | 23.06 | 22.14 | 22.39 | 6,370,052 | 22.19 |
| 12/19/2024 | 22.03 | 23.43 | 20.89 | 22.96 | 2,734,743 | 22.76 |
| 12/18/2024 | 25.37 | 25.65 | 24.27 | 24.33 | 1,583,824 | 24.12 |
| 12/17/2024 | 25.41 | 25.72 | 25.00 | 25.29 | 1,212,708 | 25.07 |
| 12/16/2024 | 25.13 | 25.54 | 24.82 | 25.37 | 914,637 | 25.15 |
| 12/13/2024 | 24.56 | 25.13 | 24.30 | 25.11 | 636,295 | 24.89 |
| 12/12/2024 | 25.08 | 25.19 | 24.32 | 24.64 | 614,525 | 24.42 |
| 12/11/2024 | 25.59 | 25.78 | 24.90 | 24.94 | 639,146 | 24.72 |
| 12/10/2024 | 25.71 | 25.71 | 25.01 | 25.25 | 419,241 | 25.03 |
| 12/09/2024 | 25.34 | 25.94 | 25.26 | 25.81 | 374,336 | 25.58 |