5 DAY PERFORMANCE
-11.07%
1 MONTH PERFORMANCE
-7.41%
3 MONTH PERFORMANCE
-20.34%
6 MONTH PERFORMANCE
+20.72%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
+24.01%
MillerKnoll Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.83 | $21.75 (-4.73%) | $23.09 | $21.65 | 132.11 K | |
| 11/04/2026 | $22.29 | $22.77 (2.15%) | $23.07 | $22.10 | 523.90 K | $1.58 B |
| 11/03/2026 | $22.44 | $21.43 (-4.5%) | $22.47 | $21.33 | 472.10 K | $1.48 B |
| 11/02/2026 | $21.93 | $22.44 (2.33%) | $23.11 | $21.51 | 518.40 K | $1.55 B |
| 10/30/2026 | $21.55 | $21.49 (-0.28%) | $21.86 | $21.26 | 322.60 K | $1.49 B |
| 10/29/2026 | $21.05 | $21.33 (1.33%) | $21.56 | $20.42 | 435.41 K | $1.48 B |
| 10/28/2026 | $20.76 | $20.74 (-0.1%) | $21.13 | $20.45 | 396.44 K | $1.44 B |
| 10/27/2026 | $21.12 | $20.76 (-1.7%) | $21.33 | $20.74 | 539.56 K | $1.44 B |
| 10/26/2026 | $21.13 | $21.07 (-0.28%) | $21.31 | $20.94 | 456.40 K | $1.46 B |
| 10/23/2026 | $21.58 | $21.14 (-2.04%) | $21.71 | $20.93 | 359.44 K | $1.46 B |
| 10/22/2026 | $20.01 | $21.68 (8.35%) | $21.70 | $19.96 | 495.90 K | $1.50 B |
| 10/21/2026 | $20.71 | $20.22 (-2.37%) | $21.12 | $20.19 | 570.62 K | $1.40 B |
| 10/20/2026 | $21.12 | $21.27 (0.71%) | $21.48 | $20.81 | 495.95 K | $1.47 B |
| 10/19/2026 | $21.16 | $20.92 (-1.13%) | $21.16 | $20.80 | 363.04 K | $1.45 B |
| 10/16/2026 | $21.68 | $21.07 (-2.81%) | $22.19 | $20.85 | 461.80 K | $1.46 B |
| 10/15/2026 | $21.39 | $21.68 (1.36%) | $21.93 | $21.37 | 414.30 K | $1.50 B |
| 10/14/2026 | $21.10 | $21.10 (0%) | $21.26 | $20.76 | 576.22 K | $1.46 B |
| 10/13/2026 | $21.44 | $21.46 (0.09%) | $21.70 | $20.95 | 398.04 K | $1.49 B |
| 10/12/2026 | $20.93 | $21.18 (1.19%) | $21.29 | $20.85 | 377.10 K | $1.47 B |
| 10/09/2026 | $20.77 | $20.88 (0.53%) | $21.03 | $20.39 | 389.71 K | $1.45 B |
| 10/08/2026 | $20.50 | $20.77 (1.32%) | $21.00 | $20.36 | 589.51 K | $1.44 B |
| 10/07/2026 | $20.40 | $20.65 (1.23%) | $20.69 | $20.07 | 473.40 K | $1.43 B |
| 10/06/2026 | $21.19 | $20.72 (-2.22%) | $21.31 | $20.66 | 635.70 K | $1.44 B |
| 10/05/2026 | $20.20 | $20.64 (2.18%) | $20.83 | $19.79 | 655.90 K | $1.43 B |
| 10/02/2026 | $20.59 | $20.24 (-1.7%) | $20.75 | $20.12 | 584.39 K | $1.40 B |
| 10/01/2026 | $19.85 | $20.15 (1.51%) | $20.18 | $19.23 | 560.00 K | $1.40 B |
| 09/30/2026 | $20.13 | $19.66 (-2.33%) | $20.14 | $19.61 | 550.35 K | $1.36 B |
| 09/29/2026 | $20.28 | $19.96 (-1.58%) | $20.34 | $19.80 | 557.10 K | $1.38 B |
| 09/28/2026 | $19.88 | $20.28 (2.01%) | $20.30 | $19.80 | 541.80 K | $1.41 B |
| 09/25/2026 | $19.91 | $20.06 (0.75%) | $20.47 | $19.73 | 755.43 K | $1.39 B |
| 09/24/2026 | $19.96 | $19.91 (-0.25%) | $20.29 | $19.30 | 806.02 K | $1.38 B |
| 09/23/2026 | $19.76 | $20.04 (1.42%) | $20.34 | $19.33 | 1.18 M | $1.39 B |
| 09/22/2026 | $20.66 | $20.29 (-1.79%) | $21.59 | $20.06 | 1.55 M | $1.41 B |
| 09/21/2026 | $20.85 | $20.32 (-2.54%) | $20.94 | $19.26 | 1.28 M | $1.41 B |
| 09/18/2026 | $21.10 | $20.66 (-2.09%) | $21.10 | $20.36 | 1.67 M | $1.43 B |
| 09/17/2026 | $21.46 | $21.15 (-1.44%) | $21.53 | $20.95 | 662.10 K | $1.46 B |
| 09/16/2026 | $21.04 | $20.97 (-0.33%) | $21.36 | $20.73 | 555.85 K | $1.44 B |
| 09/15/2026 | $21.14 | $20.94 (-0.95%) | $21.17 | $20.64 | 652.10 K | $1.44 B |
| 09/14/2026 | $21.32 | $21.26 (-0.28%) | $21.47 | $21.03 | 400.06 K | $1.46 B |
| 09/11/2026 | $21.24 | $21.19 (-0.24%) | $21.40 | $20.83 | 613.03 K | $1.46 B |
| 09/10/2026 | $21.45 | $20.80 (-3.03%) | $21.96 | $20.72 | 681.70 K | $1.43 B |
| 09/09/2026 | $22.10 | $21.65 (-2.04%) | $22.48 | $21.42 | 473.42 K | $1.49 B |
| 09/08/2026 | $22.72 | $22.21 (-2.24%) | $22.92 | $22.08 | 593.51 K | $1.53 B |
| 09/04/2026 | $22.18 | $22.92 (3.34%) | $22.97 | $21.86 | 377.12 K | $1.58 B |
| 09/03/2026 | $22.63 | $22.39 (-1.06%) | $22.72 | $21.79 | 702.20 K | $1.54 B |
| 09/02/2026 | $22.07 | $22.36 (1.31%) | $22.68 | $22.01 | 391.20 K | $1.54 B |
| 09/01/2026 | $22.45 | $22.00 (-2%) | $22.61 | $21.92 | 704.00 K | $1.51 B |
| 08/31/2026 | $22.99 | $22.59 (-1.74%) | $23.00 | $22.32 | 597.70 K | $1.55 B |
| 08/28/2026 | $23.43 | $23.13 (-1.28%) | $23.73 | $23.05 | 649.70 K | $1.59 B |
| 08/27/2026 | $23.12 | $23.49 (1.6%) | $23.71 | $22.79 | 468.70 K | $1.62 B |
| 08/26/2026 | $23.42 | $23.33 (-0.38%) | $23.80 | $22.97 | 568.43 K | $1.61 B |
| 08/25/2026 | $23.35 | $23.24 (-0.47%) | $23.35 | $22.83 | 282.30 K | $1.60 B |
| 08/24/2026 | $23.03 | $23.16 (0.56%) | $23.50 | $22.88 | 749.90 K | $1.59 B |
| 08/21/2026 | $22.98 | $23.03 (0.22%) | $23.04 | $22.69 | 446.60 K | $1.58 B |
| 08/20/2026 | $22.73 | $22.76 (0.13%) | $23.24 | $22.40 | 502.20 K | $1.57 B |
| 08/19/2026 | $23.44 | $23.23 (-0.9%) | $24.03 | $23.03 | 605.90 K | $1.60 B |
| 08/18/2026 | $23.26 | $23.19 (-0.3%) | $23.66 | $22.80 | 505.90 K | $1.60 B |
| 08/17/2026 | $23.66 | $23.34 (-1.35%) | $23.83 | $23.00 | 449.64 K | $1.61 B |
| 08/14/2026 | $23.68 | $23.83 (0.63%) | $24.03 | $23.45 | 434.60 K | $1.64 B |
| 08/13/2026 | $23.75 | $23.73 (-0.08%) | $24.32 | $23.67 | 352.40 K | $1.63 B |
| 08/12/2026 | $23.80 | $24.03 (0.97%) | $24.19 | $23.17 | 434.08 K | $1.65 B |
| 08/11/2026 | $24.08 | $23.80 (-1.16%) | $24.42 | $23.77 | 432.33 K | $1.64 B |
| 08/10/2026 | $24.15 | $24.08 (-0.29%) | $24.48 | $23.66 | 454.70 K | $1.66 B |
| 08/07/2026 | $23.68 | $24.49 (3.42%) | $24.53 | $23.68 | 497.74 K | $1.68 B |
| 08/06/2026 | $23.98 | $23.68 (-1.25%) | $23.98 | $23.49 | 592.90 K | $1.63 B |
| 08/05/2026 | $24.19 | $23.99 (-0.83%) | $24.40 | $23.99 | 641.42 K | $1.65 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.
