-
5 DAY PERFORMANCE
-1.93% -
1 MONTH PERFORMANCE
-4.76% -
3 MONTH PERFORMANCE
-19.82% -
6 MONTH PERFORMANCE
-15.08% -
YEAR-TO-DATE PERFORMANCE
-12.22% -
1 YEAR PERFORMANCE
-9.33%
MillerKnoll, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $23.43 | $23.45 (0.09%) | $23.61 | $23.28 | 483,215 | $1.65 B |
| 11/19/2024 | $23.48 | $23.48 (0%) | $23.57 | $23.25 | 614,200 | $1.65 B |
| 11/18/2024 | $23.96 | $23.76 (-0.83%) | $24.20 | $23.53 | 483,427 | $1.67 B |
| 11/15/2024 | $24.24 | $23.88 (-1.49%) | $24.43 | $23.84 | 567,020 | $1.68 B |
| 11/14/2024 | $24.23 | $24.06 (-0.7%) | $24.26 | $23.84 | 462,000 | $1.69 B |
| 11/13/2024 | $24.82 | $24.04 (-3.14%) | $24.97 | $23.96 | 451,802 | $1.69 B |
| 11/12/2024 | $24.47 | $24.62 (0.61%) | $25.05 | $24.29 | 485,900 | $1.73 B |
| 11/11/2024 | $24.31 | $24.70 (1.6%) | $24.82 | $24.31 | 365,506 | $1.73 B |
| 11/08/2024 | $24.19 | $24.09 (-0.41%) | $24.28 | $23.72 | 491,100 | $1.69 B |
| 11/07/2024 | $24.48 | $24.23 (-1.02%) | $24.87 | $24.06 | 707,545 | $1.70 B |
| 11/06/2024 | $24.50 | $24.57 (0.29%) | $25.10 | $24.36 | 674,500 | $1.72 B |
| 11/05/2024 | $23.02 | $23.47 (1.95%) | $23.48 | $23.02 | 391,900 | $1.65 B |
| 11/04/2024 | $22.89 | $23.17 (1.22%) | $23.41 | $22.89 | 457,100 | $1.63 B |
| 11/01/2024 | $22.50 | $22.80 (1.33%) | $22.95 | $22.50 | 535,400 | $1.60 B |
| 10/31/2024 | $22.93 | $22.36 (-2.49%) | $22.94 | $22.35 | 469,713 | $1.57 B |
| 10/30/2024 | $23.16 | $23.01 (-0.65%) | $23.87 | $22.99 | 376,700 | $1.62 B |
| 10/29/2024 | $23.27 | $23.23 (-0.17%) | $23.35 | $23.09 | 608,200 | $1.63 B |
| 10/28/2024 | $23.68 | $23.60 (-0.34%) | $23.87 | $23.49 | 476,809 | $1.66 B |
| 10/25/2024 | $23.85 | $23.49 (-1.51%) | $23.85 | $23.39 | 630,606 | $1.65 B |
| 10/24/2024 | $23.84 | $23.59 (-1.05%) | $24.02 | $23.31 | 525,114 | $1.66 B |
| 10/23/2024 | $24.21 | $23.73 (-1.98%) | $24.26 | $23.65 | 476,245 | $1.67 B |
| 10/22/2024 | $24.49 | $24.37 (-0.49%) | $24.55 | $24.22 | 595,106 | $1.71 B |
| 10/21/2024 | $25.12 | $24.59 (-2.11%) | $25.36 | $24.45 | 554,277 | $1.73 B |
| 10/18/2024 | $25.56 | $25.26 (-1.17%) | $25.56 | $24.98 | 457,715 | $1.77 B |
| 10/17/2024 | $25.03 | $25.54 (2.04%) | $25.56 | $25.00 | 373,500 | $1.79 B |
| 10/16/2024 | $24.74 | $25.11 (1.5%) | $25.30 | $24.72 | 550,100 | $1.76 B |
| 10/15/2024 | $24.22 | $24.43 (0.87%) | $24.87 | $24.22 | 611,924 | $1.72 B |
| 10/14/2024 | $23.94 | $24.37 (1.8%) | $24.45 | $23.83 | 392,900 | $1.71 B |
| 10/11/2024 | $23.47 | $24.00 (2.26%) | $24.11 | $23.47 | 477,007 | $1.68 B |
| 10/10/2024 | $23.94 | $23.61 (-1.38%) | $23.94 | $23.28 | 607,312 | $1.66 B |
| 10/09/2024 | $24.42 | $24.21 (-0.86%) | $24.55 | $24.12 | 667,109 | $1.45 B |
| 10/08/2024 | $24.75 | $24.39 (-1.45%) | $24.79 | $24.16 | 461,645 | $1.46 B |
| 10/07/2024 | $24.49 | $24.68 (0.78%) | $24.71 | $24.17 | 399,403 | $1.48 B |
| 10/04/2024 | $24.33 | $24.56 (0.95%) | $24.57 | $24.20 | 370,563 | $1.72 B |
| 10/03/2024 | $23.98 | $24.00 (0.08%) | $24.19 | $23.78 | 485,136 | $1.68 B |
| 10/02/2024 | $24.51 | $24.15 (-1.47%) | $24.77 | $24.11 | 474,401 | $1.70 B |
| 10/01/2024 | $24.81 | $24.67 (-0.56%) | $24.84 | $24.42 | 633,770 | $1.73 B |
| 09/30/2024 | $24.00 | $24.76 (3.17%) | $24.84 | $23.89 | 1.05 M | $1.74 B |
| 09/27/2024 | $25.00 | $24.39 (-2.44%) | $25.15 | $24.28 | 1.17 M | $1.71 B |
| 09/26/2024 | $24.43 | $24.83 (1.64%) | $24.94 | $24.03 | 1.43 M | $1.74 B |
| 09/25/2024 | $24.63 | $23.96 (-2.72%) | $24.63 | $23.86 | 886,300 | $1.68 B |
| 09/24/2024 | $24.38 | $24.68 (1.23%) | $24.98 | $24.38 | 911,000 | $1.73 B |
| 09/23/2024 | $23.59 | $24.28 (2.92%) | $24.45 | $23.40 | 1.33 M | $1.70 B |
| 09/20/2024 | $24.25 | $23.50 (-3.09%) | $24.80 | $22.81 | 4.42 M | $1.65 B |
| 09/19/2024 | $28.05 | $27.47 (-2.07%) | $28.20 | $27.28 | 1.19 M | $1.93 B |
| 09/18/2024 | $27.47 | $27.69 (0.8%) | $28.33 | $27.27 | 514,907 | $1.94 B |
| 09/17/2024 | $27.42 | $27.43 (0.04%) | $27.78 | $27.15 | 425,400 | $1.93 B |
| 09/16/2024 | $27.00 | $27.19 (0.7%) | $27.36 | $26.73 | 424,324 | $1.91 B |
| 09/13/2024 | $26.45 | $27.02 (2.16%) | $27.11 | $26.33 | 667,500 | $1.90 B |
| 09/12/2024 | $26.66 | $26.00 (-2.48%) | $26.66 | $25.99 | 656,400 | $1.83 B |
| 09/11/2024 | $26.36 | $26.37 (0.04%) | $26.47 | $25.53 | 327,800 | $1.86 B |
| 09/10/2024 | $26.35 | $26.40 (0.19%) | $26.57 | $26.10 | 358,328 | $1.86 B |
| 09/09/2024 | $26.87 | $26.42 (-1.67%) | $26.93 | $26.33 | 452,600 | $1.86 B |
| 09/06/2024 | $27.98 | $26.87 (-3.97%) | $28.21 | $26.75 | 322,037 | $1.89 B |
| 09/05/2024 | $28.16 | $28.09 (-0.25%) | $28.24 | $27.86 | 236,601 | $1.98 B |
| 09/04/2024 | $28.40 | $28.08 (-1.13%) | $28.69 | $27.90 | 291,331 | $1.98 B |
| 09/03/2024 | $29.02 | $28.36 (-2.27%) | $29.29 | $28.23 | 417,100 | $2.00 B |
| 08/30/2024 | $29.14 | $29.45 (1.06%) | $29.48 | $28.91 | 384,300 | $2.07 B |
| 08/29/2024 | $29.75 | $29.22 (-1.78%) | $29.78 | $29.18 | 383,300 | $2.06 B |
| 08/28/2024 | $29.63 | $29.40 (-0.78%) | $29.75 | $29.20 | 291,700 | $2.07 B |
| 08/27/2024 | $29.80 | $29.73 (-0.23%) | $30.00 | $29.65 | 455,323 | $2.09 B |
| 08/26/2024 | $30.14 | $29.98 (-0.53%) | $30.56 | $29.75 | 516,600 | $2.11 B |
| 08/23/2024 | $29.10 | $29.85 (2.58%) | $30.23 | $28.97 | 396,858 | $2.10 B |
| 08/22/2024 | $29.06 | $28.82 (-0.83%) | $29.36 | $28.78 | 290,644 | $2.03 B |
| 08/21/2024 | $28.97 | $29.21 (0.83%) | $29.22 | $28.80 | 234,817 | $2.06 B |