MillerKnoll Inc (MLKN) Historical Stock Data
26.20 ↑0.65 (2.54%)
As of April 23, 2024, 11:57am EST.
Historical Data
In the past 30 trading days, MLKN is up 0.31% a day on average. There have been 18 days where MillerKnoll Inc closed green and 12 days where MLKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 25.19 | 25.55 | ↑$0.36 (1.43%) | 25.14 | 25.70 | 381.46K |
| 2024-04-19 | 24.65 | 25.12 | ↑$0.47 (1.91%) | 24.65 | 25.24 | 408.33K |
| 2024-04-18 | 24.58 | 24.78 | ↑$0.20 (0.81%) | 24.49 | 25.04 | 498.18K |
| 2024-04-17 | 24.94 | 24.50 | ↓$0.44 (-1.76%) | 24.47 | 25.15 | 544.60K |
| 2024-04-16 | 25.14 | 24.56 | ↓$0.58 (-2.31%) | 24.40 | 25.14 | 584.53K |
| 2024-04-15 | 25.86 | 25.03 | ↓$0.83 (-3.21%) | 24.79 | 26.21 | 670.55K |
| 2024-04-12 | 25.88 | 25.98 | ↑$0.10 (0.39%) | 25.81 | 26.44 | 512.71K |
| 2024-04-11 | 25.90 | 26.12 | ↑$0.22 (0.85%) | 25.69 | 26.15 | 447.47K |
| 2024-04-10 | 27.10 | 25.72 | ↓$1.38 (-5.09%) | 25.69 | 27.17 | 647.34K |
| 2024-04-09 | 27.29 | 27.72 | ↑$0.43 (1.58%) | 27.23 | 27.72 | 591.58K |
| 2024-04-08 | 26.75 | 27.21 | ↑$0.46 (1.72%) | 26.53 | 27.27 | 422.04K |
| 2024-04-05 | 26.78 | 26.75 | ↓$0.03 (-0.11%) | 26.50 | 27.13 | 705.15K |
| 2024-04-04 | 26.96 | 26.89 | ↓$0.07 (-0.26%) | 26.77 | 27.23 | 781.07K |
| 2024-04-03 | 25.89 | 26.67 | ↑$0.78 (3.01%) | 25.75 | 26.72 | 802.76K |
| 2024-04-02 | 25.88 | 25.98 | ↑$0.10 (0.39%) | 25.76 | 26.60 | 1.25M |
| 2024-04-01 | 25.00 | 26.14 | ↑$1.14 (4.56%) | 24.91 | 26.40 | 1.29M |
| 2024-03-28 | 23.90 | 24.76 | ↑$0.86 (3.60%) | 23.46 | 26.07 | 3.29M |
| 2024-03-27 | 30.44 | 30.53 | ↑$0.09 (0.30%) | 30.26 | 30.82 | 1.12M |
| 2024-03-26 | 30.01 | 29.98 | ↓$0.03 (-0.10%) | 29.70 | 30.21 | 867.01K |
| 2024-03-25 | 29.58 | 29.88 | ↑$0.30 (1.01%) | 29.58 | 30.35 | 1.27M |
| 2024-03-22 | 30.00 | 29.58 | ↓$0.42 (-1.40%) | 29.34 | 30.07 | 657.95K |
| 2024-03-21 | 30.31 | 29.88 | ↓$0.43 (-1.42%) | 29.85 | 30.57 | 758.18K |
| 2024-03-20 | 30.10 | 30.47 | ↑$0.37 (1.23%) | 29.70 | 30.59 | 727.28K |
| 2024-03-19 | 29.92 | 30.15 | ↑$0.23 (0.77%) | 29.55 | 30.28 | 714.09K |
| 2024-03-18 | 30.28 | 29.88 | ↓$0.40 (-1.32%) | 29.86 | 31.05 | 1.60M |
| 2024-03-15 | 29.74 | 30.44 | ↑$0.70 (2.35%) | 29.71 | 30.53 | 7.89M |
| 2024-03-14 | 30.20 | 29.96 | ↓$0.24 (-0.79%) | 29.43 | 30.24 | 838.48K |
| 2024-03-13 | 29.54 | 30.19 | ↑$0.65 (2.20%) | 29.43 | 30.42 | 616.89K |
| 2024-03-12 | 29.39 | 29.61 | ↑$0.22 (0.75%) | 29.07 | 29.93 | 600.69K |
| 2024-03-11 | 30.10 | 29.60 | ↓$0.50 (-1.66%) | 29.22 | 30.43 | 770.02K |
Create an account or log in to view more rows.
$MLKN Sleep well my bulls
sleep well
$MLKN Ride this train. You won't regret.
$MLKN I hope I never have to work for anyone again after this
$MLKN never selling
$MLKN How can this stock move so little? Damn
$MLKN if your selling dont regret it later
$MLKN Chill out and chill some more. It's all temporary.
$MLKN this is just going to go up forever
$MLKN to the moon!
$MLKN might see a whole 1% green