5 DAY PERFORMANCE
-15.14%
1 MONTH PERFORMANCE
-6.23%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
-15.22%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
-3.78%
MillerKnoll Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $23.98 | $23.68 (-1.25%) | $23.98 | $23.49 | 562.70 K | $1.63 B |
| 08/05/2026 | $24.19 | $23.99 (-0.83%) | $24.40 | $23.99 | 641.42 K | $1.65 B |
| 08/04/2026 | $24.27 | $24.44 (0.7%) | $24.71 | $24.06 | 928.90 K | $1.68 B |
| 08/03/2026 | $22.58 | $24.12 (6.82%) | $24.18 | $22.58 | 947.20 K | $1.66 B |
| 07/31/2026 | $22.18 | $22.52 (1.53%) | $22.53 | $21.91 | 515.14 K | $1.55 B |
| 07/30/2026 | $23.15 | $22.48 (-2.89%) | $23.50 | $22.46 | 546.94 K | $1.55 B |
| 07/29/2026 | $23.23 | $22.91 (-1.38%) | $23.53 | $22.83 | 627.90 K | $1.58 B |
| 07/28/2026 | $22.80 | $23.60 (3.51%) | $23.77 | $22.80 | 799.42 K | $1.62 B |
| 07/27/2026 | $22.20 | $22.56 (1.62%) | $22.92 | $22.20 | 568.70 K | $1.55 B |
| 07/24/2026 | $21.62 | $22.08 (2.13%) | $22.32 | $21.36 | 606.12 K | $1.52 B |
| 07/23/2026 | $21.62 | $21.46 (-0.74%) | $21.88 | $21.30 | 1.04 M | $1.48 B |
| 07/22/2026 | $21.49 | $21.90 (1.91%) | $22.02 | $21.09 | 843.25 K | $1.51 B |
| 07/21/2026 | $21.53 | $21.18 (-1.63%) | $21.86 | $20.27 | 863.03 K | $1.46 B |
| 07/20/2026 | $21.73 | $21.53 (-0.92%) | $22.09 | $21.51 | 634.77 K | $1.48 B |
| 07/17/2026 | $21.39 | $21.82 (2.01%) | $22.29 | $21.37 | 775.54 K | $1.50 B |
| 07/16/2026 | $21.33 | $21.97 (3%) | $22.25 | $20.68 | 776.00 K | $1.51 B |
| 07/15/2026 | $20.50 | $21.25 (3.66%) | $21.60 | $20.34 | 698.70 K | $1.46 B |
| 07/14/2026 | $20.36 | $20.56 (0.98%) | $20.83 | $20.18 | 587.45 K | $1.41 B |
| 07/13/2026 | $20.36 | $20.27 (-0.44%) | $20.53 | $20.18 | 548.33 K | $1.39 B |
| 07/10/2026 | $19.98 | $20.16 (0.9%) | $20.45 | $19.98 | 408.20 K | $1.39 B |
| 07/09/2026 | $19.69 | $19.98 (1.47%) | $20.18 | $19.63 | 501.63 K | $1.37 B |
| 07/08/2026 | $20.09 | $19.67 (-2.09%) | $20.09 | $19.11 | 717.00 K | $1.35 B |
| 07/07/2026 | $21.09 | $20.38 (-3.37%) | $21.09 | $20.15 | 783.62 K | $1.40 B |
| 07/06/2026 | $21.22 | $20.91 (-1.46%) | $21.40 | $20.49 | 629.20 K | $1.44 B |
| 07/02/2026 | $21.18 | $21.42 (1.13%) | $21.48 | $20.60 | 1.32 M | $1.47 B |
| 07/01/2026 | $20.62 | $21.18 (2.72%) | $21.21 | $20.37 | 870.90 K | $1.46 B |
| 06/30/2026 | $20.46 | $20.46 (0%) | $20.90 | $20.18 | 1.17 M | $1.41 B |
| 06/29/2026 | $19.51 | $20.46 (4.87%) | $20.54 | $19.11 | 1.29 M | $1.41 B |
| 06/26/2026 | $19.25 | $19.96 (3.69%) | $20.15 | $18.46 | 2.73 M | $1.37 B |
| 06/25/2026 | $18.24 | $19.31 (5.87%) | $20.98 | $17.71 | 2.27 M | $1.33 B |
| 06/24/2026 | $16.29 | $17.24 (5.83%) | $17.33 | $16.28 | 1.22 M | $1.19 B |
| 06/23/2026 | $15.65 | $16.06 (2.62%) | $16.26 | $15.64 | 1.00 M | $1.10 B |
| 06/22/2026 | $16.49 | $15.77 (-4.37%) | $16.64 | $15.75 | 1.03 M | $1.08 B |
| 06/18/2026 | $16.08 | $16.50 (2.61%) | $16.81 | $15.97 | 1.50 M | $1.13 B |
| 06/17/2026 | $15.70 | $15.75 (0.32%) | $16.61 | $15.70 | 1.26 M | $1.08 B |
| 06/16/2026 | $15.66 | $15.70 (0.26%) | $15.88 | $15.46 | 739.70 K | $1.08 B |
| 06/15/2026 | $16.47 | $15.59 (-5.34%) | $16.63 | $15.51 | 681.60 K | $1.07 B |
| 06/12/2026 | $15.77 | $16.24 (2.98%) | $16.53 | $15.75 | 940.76 K | $1.11 B |
| 06/11/2026 | $14.94 | $15.59 (4.35%) | $15.61 | $14.72 | 755.05 K | $1.07 B |
| 06/10/2026 | $15.10 | $14.84 (-1.72%) | $15.35 | $14.83 | 805.80 K | $1.02 B |
| 06/09/2026 | $14.69 | $15.02 (2.25%) | $15.31 | $14.66 | 921.90 K | $1.03 B |
| 06/08/2026 | $14.87 | $14.52 (-2.35%) | $15.11 | $14.42 | 858.20 K | $996.22 M |
| 06/05/2026 | $14.80 | $14.78 (-0.14%) | $15.11 | $14.68 | 915.25 K | $1.01 B |
| 06/04/2026 | $15.03 | $14.75 (-1.86%) | $15.31 | $14.54 | 724.94 K | $1.01 B |
| 06/03/2026 | $14.86 | $14.74 (-0.81%) | $14.98 | $14.55 | 674.50 K | $1.01 B |
| 06/02/2026 | $15.29 | $15.06 (-1.5%) | $15.42 | $15.03 | 657.42 K | $1.03 B |
| 06/01/2026 | $14.70 | $15.38 (4.63%) | $15.47 | $14.50 | 1.14 M | $1.06 B |
| 05/29/2026 | $16.20 | $16.18 (-0.12%) | $16.48 | $16.10 | 1.16 M | $1.11 B |
| 05/28/2026 | $16.35 | $16.48 (0.8%) | $16.52 | $16.18 | 529.00 K | $1.13 B |
| 05/27/2026 | $16.04 | $16.36 (2%) | $16.54 | $16.01 | 570.21 K | $1.12 B |
| 05/26/2026 | $15.53 | $15.82 (1.87%) | $15.84 | $15.53 | 528.90 K | $1.09 B |
| 05/22/2026 | $15.53 | $15.45 (-0.52%) | $15.65 | $15.32 | 469.62 K | $1.06 B |
| 05/21/2026 | $15.00 | $15.43 (2.87%) | $15.61 | $14.60 | 689.70 K | $1.06 B |
| 05/20/2026 | $14.27 | $15.07 (5.61%) | $15.09 | $14.01 | 826.10 K | $1.03 B |
| 05/19/2026 | $14.55 | $14.21 (-2.34%) | $14.55 | $14.08 | 739.30 K | $974.95 M |
| 05/18/2026 | $14.46 | $14.67 (1.45%) | $14.93 | $14.46 | 612.30 K | $1.01 B |
| 05/15/2026 | $14.81 | $14.46 (-2.36%) | $14.90 | $14.45 | 659.50 K | $992.10 M |
| 05/14/2026 | $14.88 | $14.94 (0.4%) | $15.13 | $14.70 | 648.10 K | $1.03 B |
| 05/13/2026 | $15.20 | $14.72 (-3.16%) | $15.23 | $14.50 | 703.41 K | $1.01 B |
| 05/12/2026 | $15.47 | $15.08 (-2.52%) | $15.62 | $14.88 | 696.20 K | $1.03 B |
| 05/11/2026 | $16.18 | $15.52 (-4.08%) | $16.32 | $15.51 | 541.34 K | $1.06 B |
| 05/08/2026 | $16.42 | $16.32 (-0.61%) | $16.50 | $16.20 | 415.51 K | $1.12 B |
| 05/07/2026 | $16.06 | $16.38 (1.99%) | $16.42 | $15.96 | 865.10 K | $1.12 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.
