UK markets open in 4 hours 27 minutes

MillerKnoll, Inc. (MLKN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.99-0.59 (-2.14%)
At close: 04:00PM EDT
26.39 -0.60 (-2.22%)
After hours: 07:12PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202427.5027.6726.6626.9926.99346,500
21 May 202427.3827.7426.9527.5827.58558,100
20 May 202428.6728.7627.2827.4827.48656,200
17 May 202428.4728.9328.1428.6728.67929,900
16 May 202428.1928.7928.1628.3428.34585,100
15 May 202428.1628.2627.6728.2528.25375,400
14 May 202428.0228.2327.8227.8627.86406,200
13 May 202427.6027.8427.3527.5627.56327,900
10 May 202427.4927.6627.1927.3327.33344,600
09 May 202427.0027.4226.5927.4127.41414,900
08 May 202426.3426.9626.3426.9026.90392,000
07 May 202426.9427.0426.6026.6726.67449,200
06 May 202426.2227.0726.2226.8126.81519,000
03 May 202426.5126.7126.1026.2026.20584,300
02 May 202425.6026.1625.4026.1626.16387,200
01 May 202425.3625.9825.2925.3225.32445,800
30 Apr 202425.8926.0125.4125.4325.43399,900
29 Apr 202425.9126.1925.7926.1926.19420,200
26 Apr 202425.4725.9825.2225.7325.73648,200
25 Apr 202425.0725.4224.8925.3625.361,193,500
24 Apr 202425.9926.0125.0725.3525.35589,200
23 Apr 202425.5126.5925.5126.1626.16572,700
22 Apr 202425.1925.7025.1425.5525.55381,500
19 Apr 202424.6525.2424.6525.1225.12408,300
18 Apr 202424.5825.0424.4924.7824.78498,200
17 Apr 202424.9425.1524.4724.5024.50544,600
16 Apr 202425.1425.1424.4024.5624.56584,500
15 Apr 202425.8626.2124.7925.0325.03670,500
12 Apr 202425.8826.4425.8125.9825.98512,700
11 Apr 202425.9026.1525.6926.1226.12447,500
10 Apr 202427.1027.1725.6925.7225.72647,300
09 Apr 202427.2927.7227.2327.7227.72591,900
08 Apr 202426.7527.2726.5327.2127.21422,000
05 Apr 202426.7827.1326.5026.7526.75705,200
04 Apr 202426.9627.2326.7726.8926.89781,100
03 Apr 202425.8926.7225.7526.6726.67802,800
02 Apr 202425.8826.6025.7625.9825.981,246,600
01 Apr 202425.0026.4024.9126.1426.141,285,500
28 Mar 202423.9026.0723.4624.7624.763,293,700
27 Mar 202430.4430.8230.2630.5330.531,135,500
26 Mar 202430.0130.2129.7029.9829.98867,000
25 Mar 202429.5830.3529.5829.8829.881,274,100
22 Mar 202430.0030.0729.3429.5829.58657,900
21 Mar 202430.3130.5729.8529.8829.88758,200
20 Mar 202430.1030.5929.7030.4730.47727,300
19 Mar 202429.9230.2829.5530.1530.15714,100
18 Mar 202430.2831.0529.8629.8829.881,599,500
15 Mar 202429.7430.5329.7130.4430.447,892,000
14 Mar 202430.2030.2429.4329.9629.96838,500
13 Mar 202429.5430.4229.4330.1930.19616,900
12 Mar 202429.3929.9329.0729.6129.61600,700
11 Mar 202430.1030.4329.2229.6029.60770,000
08 Mar 202430.0531.0729.8330.3530.351,255,600
07 Mar 202429.4830.1829.3729.5729.57879,100
06 Mar 202430.2430.2429.0129.4029.401,965,100
05 Mar 202429.6830.3929.5230.1330.13900,600
04 Mar 202429.6730.4529.6730.0030.00630,400
01 Mar 202430.5530.5529.4429.6829.68593,200
29 Feb 202430.4830.9430.2530.5530.551,388,700
29 Feb 20240.188 Dividend
28 Feb 202430.1730.5430.1230.1529.96647,600
27 Feb 202429.7730.4229.7730.2830.09486,900
26 Feb 202429.4429.6129.1029.3529.17361,200
23 Feb 202429.3229.6228.9729.4129.23433,300
22 Feb 202428.8629.4328.8629.3929.21448,200
21 Feb 202428.6929.2528.4429.0428.86509,900
20 Feb 202429.5629.6928.6328.6928.51602,700
16 Feb 202430.3730.5129.7430.0529.86658,000
15 Feb 202429.2730.5529.1830.4430.25756,900
14 Feb 202428.1629.0528.0328.9528.77528,700
13 Feb 202427.6227.9627.0527.7027.53753,400
12 Feb 202427.5728.8327.5728.6128.43522,600
09 Feb 202427.3227.5126.7927.4827.31563,000
08 Feb 202426.8727.3326.7127.3027.13545,100
07 Feb 202426.7427.0126.4426.8226.65442,800
06 Feb 202426.6027.1526.5626.7426.57395,800
05 Feb 202426.5226.8526.1526.7426.57413,700
02 Feb 202426.8127.0626.5926.9226.75559,000
01 Feb 202426.8427.2726.4027.2727.10527,000
31 Jan 202427.5327.9126.5326.5926.42614,200
30 Jan 202427.1727.7426.9727.7327.56672,900
29 Jan 202426.9527.4426.5727.4227.25545,100
26 Jan 202427.4027.4326.8427.0426.87674,600
25 Jan 202427.0427.5127.0027.2127.04642,400
24 Jan 202427.2927.4926.7426.8226.65564,500
23 Jan 202427.1027.4626.9827.0026.83680,500
22 Jan 202425.5926.9125.5926.8726.70787,000
19 Jan 202424.9525.4424.6125.4425.28565,900
18 Jan 202424.9625.1624.6224.9024.74731,800
17 Jan 202424.6025.0024.5324.7524.60582,700
16 Jan 202425.0925.2924.8725.0524.89519,800
12 Jan 202426.1126.1525.3225.4725.31412,700
11 Jan 202425.7125.9725.5225.8125.65611,500
10 Jan 202425.7926.1625.6125.7325.57597,200
09 Jan 202425.7626.0025.0025.8925.73510,300
08 Jan 202425.9826.3225.9826.1726.01653,400
05 Jan 202426.1326.4925.9125.9825.82600,100
04 Jan 202426.4126.7026.1926.3726.21600,100
03 Jan 202426.2726.6426.0326.4526.29905,800
02 Jan 202426.4926.8026.0426.4926.32545,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...