5 DAY PERFORMANCE
+11.27%
1 MONTH PERFORMANCE
+22.34%
3 MONTH PERFORMANCE
-18.52%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
-22.66%
1 YEAR PERFORMANCE
-30.45%
MillerKnoll, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.94 | $15.76 (-1.13%) | $16.09 | $15.70 | 555.10 K | $1.08 B |
| 12/04/2025 | $15.92 | $15.97 (0.31%) | $15.98 | $15.52 | 668.27 K | $1.09 B |
| 12/03/2025 | $15.75 | $15.94 (1.21%) | $16.06 | $15.75 | 681.30 K | $1.09 B |
| 12/02/2025 | $15.93 | $15.70 (-1.44%) | $15.93 | $15.50 | 616.90 K | $1.08 B |
| 12/01/2025 | $15.75 | $15.75 (0%) | $16.02 | $15.67 | 667.41 K | $1.08 B |
| 11/28/2025 | $15.63 | $15.83 (1.28%) | $15.86 | $15.63 | 306.64 K | $1.08 B |
| 11/26/2025 | $15.84 | $15.92 (0.51%) | $16.18 | $15.68 | 958.81 K | $1.09 B |
| 11/25/2025 | $15.33 | $15.89 (3.65%) | $16.00 | $15.33 | 719.82 K | $1.09 B |
| 11/24/2025 | $15.21 | $15.32 (0.72%) | $15.40 | $14.95 | 1.36 M | $1.05 B |
| 11/21/2025 | $14.30 | $15.21 (6.36%) | $15.53 | $14.23 | 971.30 K | $1.04 B |
| 11/20/2025 | $14.25 | $14.19 (-0.42%) | $14.38 | $13.94 | 968.00 K | $972.29 M |
| 11/19/2025 | $13.90 | $14.03 (0.94%) | $14.12 | $13.77 | 799.30 K | $961.32 M |
| 11/18/2025 | $13.82 | $13.88 (0.43%) | $14.00 | $13.78 | 795.70 K | $951.05 M |
| 11/17/2025 | $14.70 | $13.93 (-5.24%) | $14.71 | $13.91 | 702.10 K | $954.47 M |
| 11/14/2025 | $14.74 | $14.76 (0.14%) | $14.89 | $14.46 | 585.00 K | $1.01 B |
| 11/13/2025 | $14.52 | $14.84 (2.2%) | $14.98 | $14.46 | 739.73 K | $1.02 B |
| 11/12/2025 | $14.38 | $14.66 (1.95%) | $14.77 | $14.21 | 1.51 M | $1.00 B |
| 11/11/2025 | $14.23 | $14.27 (0.28%) | $14.38 | $13.84 | 6.12 M | $977.77 M |
| 11/10/2025 | $14.45 | $14.10 (-2.42%) | $14.55 | $13.89 | 3.57 M | $966.12 M |
| 11/07/2025 | $14.68 | $14.28 (-2.72%) | $14.81 | $14.10 | 1.67 M | $978.45 M |
| 11/06/2025 | $15.41 | $14.53 (-5.71%) | $15.43 | $14.52 | 442.63 K | $995.58 M |
| 11/05/2025 | $15.28 | $15.41 (0.85%) | $15.48 | $15.02 | 485.03 K | $1.06 B |
| 11/04/2025 | $15.19 | $15.26 (0.46%) | $15.46 | $15.06 | 422.60 K | $1.05 B |
| 11/03/2025 | $15.56 | $15.25 (-1.99%) | $15.56 | $15.08 | 614.24 K | $1.04 B |
| 10/31/2025 | $15.51 | $15.62 (0.71%) | $15.66 | $15.32 | 450.65 K | $1.07 B |
| 10/30/2025 | $15.95 | $15.59 (-2.26%) | $15.99 | $15.52 | 521.90 K | $1.07 B |
| 10/29/2025 | $16.89 | $16.01 (-5.21%) | $16.89 | $15.85 | 467.86 K | $1.10 B |
| 10/28/2025 | $16.93 | $16.92 (-0.06%) | $17.14 | $16.70 | 604.10 K | $1.16 B |
| 10/27/2025 | $17.45 | $17.05 (-2.29%) | $17.53 | $17.00 | 322.84 K | $1.17 B |
| 10/24/2025 | $17.70 | $17.45 (-1.41%) | $17.77 | $17.40 | 302.30 K | $1.20 B |
| 10/23/2025 | $17.11 | $17.41 (1.75%) | $17.43 | $17.07 | 363.31 K | $1.19 B |
| 10/22/2025 | $17.07 | $17.07 (0%) | $17.56 | $17.04 | 454.24 K | $1.17 B |
| 10/21/2025 | $16.72 | $17.03 (1.85%) | $17.13 | $16.51 | 374.64 K | $1.17 B |
| 10/20/2025 | $16.69 | $16.81 (0.72%) | $16.99 | $16.69 | 295.41 K | $1.15 B |
| 10/17/2025 | $16.74 | $16.63 (-0.66%) | $16.96 | $16.50 | 314.30 K | $1.14 B |
| 10/16/2025 | $16.76 | $16.74 (-0.12%) | $16.82 | $16.52 | 469.60 K | $1.15 B |
| 10/15/2025 | $16.75 | $16.77 (0.12%) | $17.11 | $16.61 | 561.12 K | $1.15 B |
| 10/14/2025 | $16.35 | $16.59 (1.47%) | $16.81 | $16.35 | 540.21 K | $1.14 B |
| 10/13/2025 | $16.71 | $16.50 (-1.26%) | $16.77 | $16.29 | 450.14 K | $1.13 B |
| 10/10/2025 | $16.72 | $16.47 (-1.5%) | $16.79 | $16.41 | 694.90 K | $1.13 B |
| 10/09/2025 | $16.61 | $16.64 (0.18%) | $16.73 | $16.39 | 433.21 K | $1.14 B |
| 10/08/2025 | $16.54 | $16.72 (1.09%) | $16.87 | $16.44 | 403.15 K | $1.15 B |
| 10/07/2025 | $16.82 | $16.52 (-1.78%) | $16.92 | $16.45 | 543.28 K | $1.13 B |
| 10/06/2025 | $17.49 | $16.93 (-3.2%) | $17.70 | $16.79 | 700.26 K | $1.16 B |
| 10/03/2025 | $17.58 | $17.47 (-0.63%) | $17.86 | $17.45 | 549.50 K | $1.20 B |
| 10/02/2025 | $17.44 | $17.58 (0.8%) | $17.66 | $17.25 | 537.92 K | $1.20 B |
| 10/01/2025 | $17.62 | $17.47 (-0.85%) | $17.82 | $17.22 | 457.00 K | $1.20 B |
| 09/30/2025 | $17.75 | $17.74 (-0.06%) | $17.87 | $17.50 | 582.60 K | $1.22 B |
| 09/29/2025 | $18.04 | $17.82 (-1.22%) | $18.05 | $17.55 | 596.74 K | $1.22 B |
| 09/26/2025 | $17.58 | $17.98 (2.28%) | $18.18 | $17.56 | 684.90 K | $1.23 B |
| 09/25/2025 | $16.90 | $17.58 (4.02%) | $17.69 | $16.86 | 1.04 M | $1.20 B |
| 09/24/2025 | $19.04 | $16.96 (-10.92%) | $19.25 | $16.80 | 1.64 M | $1.16 B |
| 09/23/2025 | $19.91 | $19.02 (-4.47%) | $20.19 | $18.95 | 1.83 M | $1.30 B |
| 09/22/2025 | $20.18 | $19.90 (-1.39%) | $20.38 | $19.84 | 524.92 K | $1.36 B |
| 09/19/2025 | $20.44 | $20.03 (-2.01%) | $20.86 | $19.96 | 928.00 K | $1.36 B |
| 09/18/2025 | $20.18 | $20.44 (1.29%) | $20.73 | $19.98 | 450.40 K | $1.39 B |
| 09/17/2025 | $20.31 | $20.04 (-1.33%) | $21.01 | $20.00 | 417.00 K | $1.36 B |
| 09/16/2025 | $20.45 | $20.18 (-1.32%) | $20.48 | $20.13 | 356.02 K | $1.37 B |
| 09/15/2025 | $20.48 | $20.47 (-0.05%) | $20.81 | $20.37 | 392.05 K | $1.39 B |
| 09/12/2025 | $20.91 | $20.43 (-2.3%) | $20.91 | $20.41 | 227.30 K | $1.39 B |
| 09/11/2025 | $20.21 | $21.09 (4.35%) | $21.11 | $20.16 | 479.53 K | $1.44 B |
| 09/10/2025 | $20.41 | $20.22 (-0.93%) | $20.48 | $20.08 | 268.74 K | $1.38 B |
| 09/09/2025 | $21.00 | $20.49 (-2.43%) | $21.17 | $20.42 | 374.27 K | $1.40 B |
| 09/08/2025 | $21.05 | $21.01 (-0.19%) | $21.07 | $20.60 | 456.92 K | $1.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
