5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
+5.20%
3 MONTH PERFORMANCE
+24.63%
6 MONTH PERFORMANCE
+0.67%
YEAR-TO-DATE PERFORMANCE
+6.29%
1 YEAR PERFORMANCE
-14.78%
MillerKnoll, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $19.31 | $19.43 (0.62%) | $19.56 | $19.09 | 548.72 K | $1.33 B |
| 01/28/2026 | $19.55 | $19.16 (-1.99%) | $19.75 | $18.99 | 478.70 K | $1.31 B |
| 01/27/2026 | $19.51 | $19.55 (0.21%) | $19.70 | $19.38 | 375.74 K | $1.34 B |
| 01/26/2026 | $19.59 | $19.69 (0.51%) | $19.88 | $19.32 | 343.74 K | $1.35 B |
| 01/23/2026 | $20.03 | $19.59 (-2.2%) | $20.19 | $19.44 | 485.60 K | $1.34 B |
| 01/22/2026 | $19.99 | $20.23 (1.2%) | $20.46 | $19.82 | 579.60 K | $1.39 B |
| 01/21/2026 | $19.17 | $19.80 (3.29%) | $19.84 | $19.17 | 711.43 K | $1.36 B |
| 01/20/2026 | $18.83 | $19.03 (1.06%) | $19.19 | $18.76 | 567.07 K | $1.30 B |
| 01/16/2026 | $19.50 | $19.30 (-1.03%) | $19.50 | $19.08 | 363.64 K | $1.32 B |
| 01/15/2026 | $19.22 | $19.50 (1.46%) | $19.62 | $18.14 | 387.72 K | $1.34 B |
| 01/14/2026 | $19.17 | $19.24 (0.37%) | $19.34 | $18.96 | 533.30 K | $1.32 B |
| 01/13/2026 | $19.45 | $19.15 (-1.54%) | $19.53 | $19.07 | 404.10 K | $1.31 B |
| 01/12/2026 | $19.43 | $19.46 (0.15%) | $19.63 | $19.31 | 409.80 K | $1.33 B |
| 01/09/2026 | $19.11 | $19.61 (2.62%) | $19.74 | $19.04 | 425.63 K | $1.34 B |
| 01/08/2026 | $18.51 | $19.28 (4.16%) | $19.36 | $18.51 | 673.34 K | $1.32 B |
| 01/07/2026 | $18.94 | $18.68 (-1.37%) | $19.00 | $18.41 | 558.20 K | $1.28 B |
| 01/06/2026 | $18.23 | $18.84 (3.35%) | $18.88 | $18.07 | 637.02 K | $1.29 B |
| 01/05/2026 | $18.14 | $18.39 (1.38%) | $18.55 | $18.08 | 569.54 K | $1.26 B |
| 01/02/2026 | $18.35 | $18.26 (-0.49%) | $18.44 | $18.01 | 544.82 K | $1.25 B |
| 12/31/2025 | $18.46 | $18.28 (-0.98%) | $18.59 | $18.26 | 682.11 K | $1.25 B |
| 12/30/2025 | $18.35 | $18.47 (0.65%) | $18.47 | $18.24 | 481.90 K | $1.27 B |
| 12/29/2025 | $18.08 | $18.41 (1.83%) | $18.49 | $17.99 | 628.49 K | $1.26 B |
| 12/26/2025 | $18.13 | $18.08 (-0.28%) | $18.15 | $17.94 | 469.90 K | $1.24 B |
| 12/24/2025 | $18.07 | $18.10 (0.17%) | $18.20 | $17.88 | 285.40 K | $1.24 B |
| 12/23/2025 | $18.24 | $18.05 (-1.04%) | $18.31 | $17.86 | 687.53 K | $1.24 B |
| 12/22/2025 | $18.17 | $18.24 (0.39%) | $18.30 | $17.99 | 852.83 K | $1.25 B |
| 12/19/2025 | $18.64 | $18.17 (-2.52%) | $18.97 | $18.11 | 1.71 M | $1.25 B |
| 12/18/2025 | $18.05 | $18.92 (4.82%) | $19.15 | $16.85 | 2.54 M | $1.30 B |
| 12/17/2025 | $16.69 | $17.53 (5.03%) | $17.60 | $16.54 | 1.93 M | $1.20 B |
| 12/16/2025 | $16.67 | $16.69 (0.12%) | $16.88 | $16.53 | 652.92 K | $1.14 B |
| 12/15/2025 | $16.74 | $16.64 (-0.6%) | $16.85 | $16.54 | 590.33 K | $1.14 B |
| 12/12/2025 | $16.59 | $16.66 (0.42%) | $16.78 | $16.46 | 631.33 K | $1.14 B |
| 12/11/2025 | $16.59 | $16.56 (-0.18%) | $16.89 | $16.44 | 626.20 K | $1.13 B |
| 12/10/2025 | $15.76 | $16.49 (4.63%) | $16.62 | $15.76 | 1.11 M | $1.13 B |
| 12/09/2025 | $15.69 | $15.76 (0.45%) | $15.89 | $15.52 | 503.10 K | $1.08 B |
| 12/08/2025 | $15.80 | $15.73 (-0.44%) | $15.92 | $15.59 | 395.80 K | $1.08 B |
| 12/05/2025 | $15.94 | $15.76 (-1.13%) | $16.09 | $15.70 | 555.10 K | $1.08 B |
| 12/04/2025 | $15.92 | $15.97 (0.31%) | $15.98 | $15.52 | 668.27 K | $1.09 B |
| 12/03/2025 | $15.75 | $15.94 (1.21%) | $16.06 | $15.75 | 681.30 K | $1.09 B |
| 12/02/2025 | $15.93 | $15.70 (-1.44%) | $15.93 | $15.50 | 616.90 K | $1.08 B |
| 12/01/2025 | $15.75 | $15.75 (0%) | $16.02 | $15.67 | 667.41 K | $1.08 B |
| 11/28/2025 | $15.63 | $15.83 (1.28%) | $15.86 | $15.63 | 306.64 K | $1.08 B |
| 11/26/2025 | $15.84 | $15.92 (0.51%) | $16.18 | $15.68 | 958.81 K | $1.09 B |
| 11/25/2025 | $15.33 | $15.89 (3.65%) | $16.00 | $15.33 | 719.82 K | $1.09 B |
| 11/24/2025 | $15.21 | $15.32 (0.72%) | $15.40 | $14.95 | 1.36 M | $1.05 B |
| 11/21/2025 | $14.30 | $15.21 (6.36%) | $15.53 | $14.23 | 971.30 K | $1.04 B |
| 11/20/2025 | $14.25 | $14.19 (-0.42%) | $14.38 | $13.94 | 968.00 K | $972.29 M |
| 11/19/2025 | $13.90 | $14.03 (0.94%) | $14.12 | $13.77 | 799.30 K | $961.32 M |
| 11/18/2025 | $13.82 | $13.88 (0.43%) | $14.00 | $13.78 | 795.70 K | $951.05 M |
| 11/17/2025 | $14.70 | $13.93 (-5.24%) | $14.71 | $13.91 | 702.10 K | $954.47 M |
| 11/14/2025 | $14.74 | $14.76 (0.14%) | $14.89 | $14.46 | 585.00 K | $1.01 B |
| 11/13/2025 | $14.52 | $14.84 (2.2%) | $14.98 | $14.46 | 739.73 K | $1.02 B |
| 11/12/2025 | $14.38 | $14.66 (1.95%) | $14.77 | $14.21 | 1.51 M | $1.00 B |
| 11/11/2025 | $14.23 | $14.27 (0.28%) | $14.38 | $13.84 | 6.12 M | $977.77 M |
| 11/10/2025 | $14.45 | $14.10 (-2.42%) | $14.55 | $13.89 | 3.57 M | $966.12 M |
| 11/07/2025 | $14.68 | $14.28 (-2.72%) | $14.81 | $14.10 | 1.67 M | $978.45 M |
| 11/06/2025 | $15.41 | $14.53 (-5.71%) | $15.43 | $14.52 | 442.63 K | $995.58 M |
| 11/05/2025 | $15.28 | $15.41 (0.85%) | $15.48 | $15.02 | 485.03 K | $1.06 B |
| 11/04/2025 | $15.19 | $15.26 (0.46%) | $15.46 | $15.06 | 422.60 K | $1.05 B |
| 11/03/2025 | $15.56 | $15.25 (-1.99%) | $15.56 | $15.08 | 614.24 K | $1.04 B |
| 10/31/2025 | $15.51 | $15.62 (0.71%) | $15.66 | $15.32 | 450.65 K | $1.07 B |
| 10/30/2025 | $15.95 | $15.59 (-2.26%) | $15.99 | $15.52 | 521.90 K | $1.07 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.
