5 DAY PERFORMANCE
+6.26%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
-9.70%
6 MONTH PERFORMANCE
-14.42%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
-24.86%
MillerKnoll, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.98 | $19.48 (-2.53%) | $20.06 | $19.42 | 155,618 | $1.35 B |
| 03/11/2025 | $20.41 | $19.98 (-2.11%) | $20.47 | $19.92 | 506,420 | $1.38 B |
| 03/10/2025 | $20.79 | $20.51 (-1.35%) | $21.05 | $20.45 | 443,341 | $1.42 B |
| 03/07/2025 | $20.67 | $20.94 (1.31%) | $20.98 | $20.58 | 303,314 | $1.45 B |
| 03/06/2025 | $20.42 | $20.66 (1.18%) | $20.85 | $20.33 | 377,808 | $1.43 B |
| 03/05/2025 | $20.74 | $20.51 (-1.11%) | $21.06 | $20.31 | 478,322 | $1.42 B |
| 03/04/2025 | $20.76 | $20.74 (-0.1%) | $20.98 | $20.39 | 483,229 | $1.44 B |
| 03/03/2025 | $21.52 | $21.03 (-2.28%) | $21.63 | $20.91 | 609,044 | $1.46 B |
| 02/28/2025 | $21.24 | $21.50 (1.22%) | $21.59 | $21.19 | 580,000 | $1.49 B |
| 02/27/2025 | $22.24 | $21.33 (-4.09%) | $22.24 | $21.28 | 471,403 | $1.48 B |
| 02/26/2025 | $22.41 | $22.28 (-0.58%) | $22.60 | $22.27 | 462,021 | $1.54 B |
| 02/25/2025 | $22.10 | $22.44 (1.54%) | $22.67 | $21.99 | 568,938 | $1.56 B |
| 02/24/2025 | $22.40 | $21.94 (-2.05%) | $22.59 | $21.89 | 465,200 | $1.52 B |
| 02/21/2025 | $22.89 | $22.24 (-2.84%) | $22.89 | $22.00 | 427,100 | $1.54 B |
| 02/20/2025 | $22.65 | $22.70 (0.22%) | $22.98 | $22.41 | 329,200 | $1.57 B |
| 02/19/2025 | $22.45 | $22.80 (1.56%) | $22.84 | $22.25 | 311,800 | $1.58 B |
| 02/18/2025 | $22.69 | $22.71 (0.09%) | $22.75 | $22.26 | 274,419 | $1.57 B |
| 02/14/2025 | $22.77 | $22.73 (-0.18%) | $23.12 | $22.59 | 259,622 | $1.58 B |
| 02/13/2025 | $22.50 | $22.55 (0.22%) | $22.67 | $22.23 | 358,000 | $1.56 B |
| 02/12/2025 | $22.17 | $22.35 (0.81%) | $22.47 | $22.15 | 475,312 | $1.55 B |
| 02/11/2025 | $21.88 | $22.60 (3.29%) | $22.65 | $21.88 | 373,100 | $1.57 B |
| 02/10/2025 | $21.95 | $22.17 (1%) | $22.51 | $21.78 | 941,009 | $1.54 B |
| 02/07/2025 | $21.90 | $21.75 (-0.68%) | $21.94 | $21.57 | 472,700 | $1.51 B |
| 02/06/2025 | $21.93 | $21.96 (0.14%) | $22.31 | $21.85 | 444,834 | $1.52 B |
| 02/05/2025 | $21.61 | $21.71 (0.46%) | $21.92 | $21.45 | 488,100 | $1.50 B |
| 02/04/2025 | $21.22 | $21.56 (1.6%) | $21.65 | $21.10 | 448,400 | $1.49 B |
| 02/03/2025 | $21.90 | $21.02 (-4.02%) | $21.98 | $20.98 | 493,200 | $1.46 B |
| 01/31/2025 | $22.51 | $22.44 (-0.31%) | $22.81 | $22.10 | 591,000 | $1.56 B |
| 01/30/2025 | $22.64 | $22.80 (0.71%) | $23.00 | $22.62 | 306,300 | $1.58 B |
| 01/29/2025 | $22.76 | $22.47 (-1.27%) | $23.02 | $22.39 | 361,300 | $1.56 B |
| 01/28/2025 | $23.23 | $22.90 (-1.42%) | $23.47 | $22.86 | 555,800 | $1.59 B |
| 01/27/2025 | $22.54 | $23.29 (3.33%) | $23.41 | $22.54 | 751,410 | $1.61 B |
| 01/24/2025 | $22.35 | $22.50 (0.67%) | $22.58 | $22.31 | 431,112 | $1.56 B |
| 01/23/2025 | $21.95 | $22.38 (1.96%) | $22.45 | $21.95 | 631,614 | $1.55 B |
| 01/22/2025 | $22.09 | $22.02 (-0.32%) | $22.12 | $21.82 | 612,100 | $1.53 B |
| 01/21/2025 | $21.98 | $22.12 (0.64%) | $22.33 | $21.96 | 800,325 | $1.53 B |
| 01/17/2025 | $21.79 | $21.85 (0.28%) | $22.05 | $21.68 | 569,600 | $1.51 B |
| 01/16/2025 | $21.90 | $21.37 (-2.42%) | $21.94 | $21.15 | 953,822 | $1.48 B |
| 01/15/2025 | $22.09 | $21.90 (-0.86%) | $22.58 | $21.64 | 597,500 | $1.52 B |
| 01/14/2025 | $21.82 | $21.47 (-1.6%) | $22.14 | $21.33 | 532,100 | $1.49 B |
| 01/13/2025 | $21.19 | $21.65 (2.17%) | $21.81 | $21.19 | 663,442 | $1.50 B |
| 01/10/2025 | $21.38 | $21.42 (0.19%) | $21.75 | $21.34 | 496,900 | $1.48 B |
| 01/08/2025 | $21.68 | $21.87 (0.88%) | $21.94 | $21.37 | 855,945 | $1.52 B |
| 01/07/2025 | $22.16 | $21.95 (-0.95%) | $22.37 | $21.75 | 715,300 | $1.52 B |
| 01/06/2025 | $22.32 | $22.25 (-0.31%) | $22.79 | $22.22 | 449,245 | $1.54 B |
| 01/03/2025 | $22.48 | $22.33 (-0.67%) | $22.50 | $21.92 | 676,217 | $1.56 B |
| 01/02/2025 | $22.79 | $22.41 (-1.67%) | $23.02 | $22.37 | 424,707 | $1.56 B |
| 12/31/2024 | $22.51 | $22.59 (0.36%) | $23.00 | $22.36 | 495,483 | $1.58 B |
| 12/30/2024 | $22.27 | $22.30 (0.13%) | $22.43 | $21.76 | 524,805 | $1.56 B |
| 12/27/2024 | $22.26 | $22.43 (0.76%) | $22.70 | $22.14 | 637,216 | $1.56 B |
| 12/26/2024 | $21.83 | $22.43 (2.75%) | $22.60 | $21.83 | 605,012 | $1.56 B |
| 12/24/2024 | $22.07 | $22.03 (-0.18%) | $22.19 | $21.86 | 386,900 | $1.54 B |
| 12/23/2024 | $22.63 | $22.07 (-2.47%) | $22.63 | $21.56 | 1.23 M | $1.54 B |
| 12/20/2024 | $22.52 | $22.39 (-0.58%) | $23.06 | $22.15 | 6.37 M | $1.56 B |
| 12/19/2024 | $22.03 | $23.00 (4.4%) | $23.43 | $20.89 | 3.22 M | $1.60 B |
| 12/18/2024 | $25.37 | $24.33 (-4.1%) | $25.65 | $24.27 | 1.59 M | $1.70 B |
| 12/17/2024 | $25.41 | $25.29 (-0.47%) | $25.72 | $25.00 | 1.21 M | $1.76 B |
| 12/16/2024 | $25.13 | $25.37 (0.96%) | $25.54 | $24.82 | 914,637 | $1.77 B |
| 12/13/2024 | $24.56 | $25.11 (2.24%) | $25.13 | $24.30 | 636,300 | $1.76 B |
| 12/12/2024 | $25.08 | $24.64 (-1.75%) | $25.19 | $24.33 | 614,525 | $1.73 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.
