MillerKnoll Inc (MLKN) Historical Stock Data
16.77 ↓0.61 (-3.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLKN is down -0.39% a day on average. There have been 13 days where MillerKnoll Inc closed green and 17 days where MLKN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 16.56 | 16.77 | ↑$0.21 (1.27%) | 16.30 | 17.88 | 853.07K |
| 2025-04-04 | 16.58 | 17.38 | ↑$0.80 (4.83%) | 16.24 | 17.43 | 1.28M |
| 2025-04-03 | 18.34 | 17.38 | ↓$0.96 (-5.23%) | 17.30 | 18.65 | 0.98M |
| 2025-04-02 | 18.98 | 19.22 | ↑$0.24 (1.26%) | 18.98 | 19.42 | 740.41K |
| 2025-04-01 | 19.16 | 19.20 | ↑$0.04 (0.21%) | 18.78 | 19.32 | 877.42K |
| 2025-03-31 | 19.48 | 19.14 | ↓$0.34 (-1.75%) | 19.12 | 19.72 | 0.98M |
| 2025-03-28 | 20.11 | 19.76 | ↓$0.35 (-1.74%) | 19.43 | 20.33 | 0.99M |
| 2025-03-27 | 19.51 | 20.30 | ↑$0.79 (4.05%) | 19.47 | 20.64 | 1.95M |
| 2025-03-26 | 18.67 | 18.34 | ↓$0.33 (-1.77%) | 17.83 | 18.85 | 1.61M |
| 2025-03-25 | 19.00 | 18.61 | ↓$0.39 (-2.05%) | 18.59 | 19.02 | 624.39K |
| 2025-03-24 | 18.88 | 19.02 | ↑$0.14 (0.74%) | 18.83 | 19.15 | 435.10K |
| 2025-03-21 | 18.85 | 18.49 | ↓$0.36 (-1.91%) | 18.28 | 18.85 | 1.78M |
| 2025-03-20 | 19.12 | 18.96 | ↓$0.16 (-0.84%) | 18.90 | 19.46 | 514.27K |
| 2025-03-19 | 19.12 | 19.27 | ↑$0.15 (0.78%) | 18.94 | 19.31 | 570.78K |
| 2025-03-18 | 18.92 | 19.05 | ↑$0.13 (0.68%) | 18.86 | 19.38 | 409.62K |
| 2025-03-17 | 18.90 | 19.24 | ↑$0.34 (1.80%) | 18.90 | 19.33 | 523.19K |
| 2025-03-14 | 19.17 | 19.13 | ↓$0.04 (-0.21%) | 18.97 | 19.38 | 443.52K |
| 2025-03-13 | 19.54 | 18.91 | ↓$0.63 (-3.22%) | 18.89 | 19.75 | 476.29K |
| 2025-03-12 | 19.98 | 19.56 | ↓$0.42 (-2.10%) | 19.42 | 20.14 | 484.70K |
| 2025-03-11 | 20.41 | 19.98 | ↓$0.43 (-2.11%) | 19.92 | 20.47 | 506.47K |
| 2025-03-10 | 20.79 | 20.51 | ↓$0.28 (-1.35%) | 20.45 | 21.05 | 443.34K |
| 2025-03-07 | 20.67 | 20.94 | ↑$0.27 (1.31%) | 20.58 | 20.98 | 303.31K |
| 2025-03-06 | 20.42 | 20.66 | ↑$0.24 (1.18%) | 20.33 | 20.85 | 377.81K |
| 2025-03-05 | 20.74 | 20.51 | ↓$0.23 (-1.11%) | 20.31 | 21.06 | 478.32K |
| 2025-03-04 | 20.76 | 20.74 | ↓$0.02 (-0.10%) | 20.39 | 20.98 | 483.23K |
| 2025-03-03 | 21.52 | 21.03 | ↓$0.49 (-2.28%) | 20.91 | 21.63 | 609.04K |
| 2025-02-28 | 21.24 | 21.50 | ↑$0.26 (1.22%) | 21.19 | 21.59 | 579.97K |
| 2025-02-27 | 22.24 | 21.33 | ↓$0.91 (-4.09%) | 21.28 | 22.24 | 471.40K |
| 2025-02-26 | 22.41 | 22.28 | ↓$0.13 (-0.58%) | 22.27 | 22.60 | 462.02K |
| 2025-02-25 | 22.10 | 22.44 | ↑$0.34 (1.54%) | 21.99 | 22.67 | 568.94K |
Create an account or log in to view more rows.
$MLKN bounce it!!
$MLKN it's just a matter of time and patience...
$MLKN buying this dip
$MLKN the price is wrong
$MLKN time will come
$MLKN unstoppable up wow
$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