5 DAY PERFORMANCE
-8.74%
1 MONTH PERFORMANCE
-16.04%
3 MONTH PERFORMANCE
+15.82%
6 MONTH PERFORMANCE
+7.36%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
-4.59%
MillerKnoll Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $21.10 | $20.66 (-2.09%) | $21.10 | $20.36 | 1.67 M | $1.42 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 |
| 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 |
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.
