5 DAY PERFORMANCE
+17.89%
1 MONTH PERFORMANCE
+33.26%
3 MONTH PERFORMANCE
-15.22%
6 MONTH PERFORMANCE
+31.52%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
+18.70%
MillerKnoll Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.15 | $16.02 (-0.8%) | $16.24 | $15.90 | 653.88 K | $1.11 B |
| 05/05/2026 | $15.66 | $15.83 (1.09%) | $15.95 | $15.54 | 580.60 K | $1.09 B |
| 05/04/2026 | $16.12 | $15.49 (-3.91%) | $16.17 | $15.36 | 708.54 K | $1.06 B |
| 05/01/2026 | $16.16 | $16.21 (0.31%) | $16.37 | $15.90 | 849.43 K | $1.11 B |
| 04/30/2026 | $15.95 | $16.08 (0.82%) | $16.19 | $15.77 | 825.70 K | $1.10 B |
| 04/29/2026 | $16.98 | $15.94 (-6.12%) | $17.27 | $15.78 | 1.05 M | $1.09 B |
| 04/28/2026 | $17.24 | $17.12 (-0.7%) | $17.54 | $16.98 | 709.12 K | $1.17 B |
| 04/27/2026 | $17.60 | $17.17 (-2.44%) | $17.73 | $17.16 | 1.30 M | $1.18 B |
| 04/24/2026 | $17.37 | $17.60 (1.32%) | $17.74 | $17.25 | 460.90 K | $1.21 B |
| 04/23/2026 | $17.25 | $17.32 (0.41%) | $17.59 | $16.92 | 506.70 K | $1.19 B |
| 04/22/2026 | $17.45 | $17.40 (-0.29%) | $17.66 | $17.31 | 604.60 K | $1.19 B |
| 04/21/2026 | $17.70 | $17.42 (-1.58%) | $18.20 | $17.35 | 581.60 K | $1.20 B |
| 04/20/2026 | $17.01 | $17.74 (4.29%) | $17.79 | $17.01 | 838.00 K | $1.22 B |
| 04/17/2026 | $16.63 | $17.24 (3.67%) | $17.73 | $16.62 | 724.70 K | $1.18 B |
| 04/16/2026 | $16.11 | $16.27 (0.99%) | $16.39 | $16.02 | 647.00 K | $1.12 B |
| 04/15/2026 | $16.21 | $16.20 (-0.06%) | $16.48 | $16.15 | 681.73 K | $1.11 B |
| 04/14/2026 | $15.64 | $16.21 (3.64%) | $16.34 | $15.57 | 621.90 K | $1.11 B |
| 04/13/2026 | $15.32 | $15.62 (1.96%) | $15.68 | $15.09 | 528.60 K | $1.07 B |
| 04/10/2026 | $15.22 | $15.38 (1.05%) | $15.48 | $15.13 | 699.22 K | $1.06 B |
| 04/09/2026 | $14.93 | $15.25 (2.14%) | $15.53 | $14.88 | 1.04 M | $1.05 B |
| 04/08/2026 | $14.77 | $15.02 (1.69%) | $15.42 | $14.77 | 1.23 M | $1.03 B |
| 04/07/2026 | $14.18 | $14.17 (-0.07%) | $14.40 | $13.96 | 1.63 M | $972.20 M |
| 04/06/2026 | $14.45 | $14.34 (-0.76%) | $14.48 | $14.12 | 865.13 K | $983.87 M |
| 04/02/2026 | $14.13 | $14.45 (2.26%) | $14.64 | $13.91 | 1.37 M | $991.41 M |
| 04/01/2026 | $14.40 | $14.50 (0.69%) | $14.70 | $14.31 | 1.45 M | $994.84 M |
| 03/31/2026 | $14.26 | $14.46 (1.4%) | $14.76 | $13.84 | 1.50 M | $992.10 M |
| 03/30/2026 | $15.14 | $14.09 (-6.94%) | $15.47 | $14.04 | 2.27 M | $966.71 M |
| 03/27/2026 | $15.03 | $15.02 (-0.07%) | $15.32 | $14.87 | 2.15 M | $1.03 B |
| 03/26/2026 | $14.36 | $15.03 (4.67%) | $15.65 | $14.24 | 4.07 M | $1.03 B |
| 03/25/2026 | $19.30 | $19.36 (0.31%) | $19.40 | $18.97 | 802.03 K | $1.33 B |
| 03/24/2026 | $18.64 | $19.11 (2.52%) | $19.18 | $18.38 | 688.90 K | $1.31 B |
| 03/23/2026 | $18.43 | $18.83 (2.17%) | $19.00 | $18.16 | 757.55 K | $1.29 B |
| 03/20/2026 | $17.90 | $17.80 (-0.56%) | $18.01 | $17.64 | 1.48 M | $1.22 B |
| 03/19/2026 | $17.82 | $17.90 (0.45%) | $18.18 | $17.67 | 580.42 K | $1.23 B |
| 03/18/2026 | $17.85 | $17.95 (0.56%) | $18.08 | $17.62 | 856.80 K | $1.23 B |
| 03/17/2026 | $19.20 | $18.08 (-5.83%) | $19.35 | $18.06 | 588.74 K | $1.24 B |
| 03/16/2026 | $19.13 | $19.05 (-0.42%) | $19.31 | $18.94 | 620.70 K | $1.31 B |
| 03/13/2026 | $18.96 | $18.96 (0%) | $19.06 | $18.68 | 690.40 K | $1.30 B |
| 03/12/2026 | $18.84 | $18.85 (0.05%) | $18.98 | $18.56 | 510.80 K | $1.29 B |
| 03/11/2026 | $19.07 | $19.20 (0.68%) | $19.34 | $18.86 | 663.70 K | $1.32 B |
| 03/10/2026 | $19.00 | $19.12 (0.63%) | $19.45 | $18.77 | 441.00 K | $1.31 B |
| 03/09/2026 | $19.35 | $19.11 (-1.24%) | $19.35 | $18.39 | 481.30 K | $1.31 B |
| 03/06/2026 | $19.56 | $19.71 (0.77%) | $19.77 | $19.14 | 550.65 K | $1.35 B |
| 03/05/2026 | $19.81 | $19.97 (0.81%) | $20.15 | $19.73 | 462.40 K | $1.37 B |
| 03/04/2026 | $19.89 | $20.00 (0.55%) | $20.08 | $19.43 | 482.23 K | $1.37 B |
| 03/03/2026 | $19.48 | $19.90 (2.16%) | $20.06 | $19.05 | 551.40 K | $1.36 B |
| 03/02/2026 | $19.71 | $20.05 (1.73%) | $20.07 | $19.51 | 641.22 K | $1.37 B |
| 02/27/2026 | $20.35 | $20.14 (-1.03%) | $20.41 | $19.86 | 691.84 K | $1.38 B |
| 02/26/2026 | $20.87 | $20.83 (-0.19%) | $21.24 | $20.74 | 352.30 K | $1.43 B |
| 02/25/2026 | $21.05 | $20.84 (-1%) | $21.10 | $20.01 | 466.60 K | $1.43 B |
| 02/24/2026 | $21.66 | $21.19 (-2.17%) | $22.14 | $21.16 | 403.65 K | $1.45 B |
| 02/23/2026 | $22.30 | $21.70 (-2.69%) | $22.30 | $21.41 | 492.60 K | $1.49 B |
| 02/20/2026 | $21.94 | $22.34 (1.82%) | $22.41 | $21.75 | 468.61 K | $1.53 B |
| 02/19/2026 | $21.81 | $21.91 (0.46%) | $22.10 | $21.61 | 625.20 K | $1.50 B |
| 02/18/2026 | $21.69 | $22.00 (1.43%) | $22.23 | $21.54 | 498.30 K | $1.51 B |
| 02/17/2026 | $21.78 | $21.65 (-0.6%) | $22.10 | $21.43 | 451.20 K | $1.48 B |
| 02/13/2026 | $21.75 | $21.78 (0.14%) | $22.09 | $21.43 | 331.00 K | $1.49 B |
| 02/12/2026 | $22.86 | $21.84 (-4.46%) | $23.14 | $21.56 | 517.82 K | $1.50 B |
| 02/11/2026 | $22.86 | $22.77 (-0.39%) | $23.05 | $22.70 | 556.95 K | $1.56 B |
| 02/10/2026 | $22.57 | $22.86 (1.28%) | $23.18 | $22.46 | 549.10 K | $1.57 B |
| 02/09/2026 | $22.47 | $22.07 (-1.78%) | $22.47 | $21.91 | 299.41 K | $1.51 B |
| 02/06/2026 | $22.09 | $22.54 (2.04%) | $22.67 | $21.92 | 550.00 K | $1.55 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.
