MillerKnoll Inc (MLKN) Historical Stock Data
16.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLKN is up 0.15% a day on average. There have been 19 days where MillerKnoll Inc closed green and 11 days where MLKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 16.74 | 16.64 | ↓$0.10 (-0.60%) | 16.54 | 16.85 | 590.33K |
| 2025-12-12 | 16.59 | 16.66 | ↑$0.07 (0.42%) | 16.46 | 16.78 | 631.27K |
| 2025-12-11 | 16.59 | 16.56 | ↓$0.03 (-0.18%) | 16.44 | 16.89 | 626.17K |
| 2025-12-10 | 15.76 | 16.49 | ↑$0.73 (4.63%) | 15.76 | 16.62 | 1.11M |
| 2025-12-09 | 15.69 | 15.76 | ↑$0.07 (0.45%) | 15.52 | 15.89 | 503.10K |
| 2025-12-08 | 15.80 | 15.73 | ↓$0.07 (-0.44%) | 15.59 | 15.92 | 395.79K |
| 2025-12-05 | 15.94 | 15.76 | ↓$0.18 (-1.13%) | 15.70 | 16.09 | 555.09K |
| 2025-12-04 | 15.92 | 15.97 | ↑$0.05 (0.31%) | 15.52 | 15.98 | 668.27K |
| 2025-12-03 | 15.75 | 15.94 | ↑$0.19 (1.21%) | 15.75 | 16.06 | 681.26K |
| 2025-12-02 | 15.93 | 15.70 | ↓$0.23 (-1.44%) | 15.50 | 15.93 | 616.85K |
| 2025-12-01 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.67 | 16.02 | 667.41K |
| 2025-11-28 | 15.63 | 15.83 | ↑$0.20 (1.28%) | 15.63 | 15.86 | 306.64K |
| 2025-11-26 | 15.84 | 15.92 | ↑$0.08 (0.51%) | 15.68 | 16.19 | 0.96M |
| 2025-11-25 | 15.33 | 15.89 | ↑$0.56 (3.65%) | 15.33 | 16.00 | 719.82K |
| 2025-11-24 | 15.21 | 15.32 | ↑$0.11 (0.72%) | 14.95 | 15.40 | 1.36M |
| 2025-11-21 | 14.30 | 15.21 | ↑$0.91 (6.36%) | 14.23 | 15.53 | 0.97M |
| 2025-11-20 | 14.25 | 14.19 | ↓$0.06 (-0.42%) | 13.94 | 14.38 | 0.97M |
| 2025-11-19 | 13.90 | 14.03 | ↑$0.13 (0.94%) | 13.77 | 14.12 | 799.26K |
| 2025-11-18 | 13.82 | 13.88 | ↑$0.06 (0.43%) | 13.78 | 14.00 | 795.70K |
| 2025-11-17 | 14.70 | 13.93 | ↓$0.77 (-5.24%) | 13.91 | 14.71 | 702.07K |
| 2025-11-14 | 14.74 | 14.76 | ↑$0.02 (0.14%) | 14.46 | 14.89 | 585K |
| 2025-11-13 | 14.52 | 14.84 | ↑$0.32 (2.20%) | 14.46 | 14.98 | 739.73K |
| 2025-11-12 | 14.38 | 14.66 | ↑$0.28 (1.95%) | 14.21 | 14.77 | 1.51M |
| 2025-11-11 | 14.23 | 14.27 | ↑$0.04 (0.28%) | 13.84 | 14.38 | 6.12M |
| 2025-11-10 | 14.45 | 14.10 | ↓$0.35 (-2.42%) | 13.89 | 14.55 | 3.57M |
| 2025-11-07 | 14.68 | 14.28 | ↓$0.40 (-2.72%) | 14.10 | 14.81 | 1.67M |
| 2025-11-06 | 15.41 | 14.53 | ↓$0.88 (-5.71%) | 14.52 | 15.43 | 441.63K |
| 2025-11-05 | 15.28 | 15.41 | ↑$0.13 (0.85%) | 15.02 | 15.48 | 485.03K |
| 2025-11-04 | 15.19 | 15.26 | ↑$0.07 (0.46%) | 15.06 | 15.46 | 422.58K |
| 2025-11-03 | 15.56 | 15.25 | ↓$0.31 (-1.99%) | 15.08 | 15.56 | 614.22K |
Create an account or log in to view more rows.
$MLKN what happened
$MLKN Nope
$MLKN the best advice has been no stop losses. Would have cost a fortune!!!
$MLKN we all speculate but nobody knows what going to happen.
$MLKN lmao wtf was that
$MLKN we going up from here
$MLKN bounce it!!
$MLKN it's just a matter of time and patience...
$MLKN buying this dip
$MLKN the price is wrong