5 DAY PERFORMANCE
-12.04%
1 MONTH PERFORMANCE
-16.20%
3 MONTH PERFORMANCE
-22.17%
6 MONTH PERFORMANCE
-29.23%
YEAR-TO-DATE PERFORMANCE
-23.06%
1 YEAR PERFORMANCE
-35.37%
MillerKnoll, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $18.34 | $17.38 (-5.23%) | $18.65 | $17.30 | 982,409 | $1.19 B |
| 04/02/2025 | $18.98 | $19.22 (1.26%) | $19.42 | $18.98 | 740,512 | $1.31 B |
| 04/01/2025 | $19.16 | $19.20 (0.21%) | $19.32 | $18.78 | 877,424 | $1.31 B |
| 03/31/2025 | $19.48 | $19.14 (-1.75%) | $19.72 | $19.11 | 978,400 | $1.31 B |
| 03/28/2025 | $20.11 | $19.76 (-1.74%) | $20.33 | $19.43 | 991,100 | $1.37 B |
| 03/27/2025 | $19.51 | $20.30 (4.05%) | $20.64 | $19.47 | 1.95 M | $1.41 B |
| 03/26/2025 | $18.67 | $18.34 (-1.77%) | $18.85 | $17.83 | 1.62 M | $1.27 B |
| 03/25/2025 | $19.00 | $18.61 (-2.05%) | $19.02 | $18.59 | 624,400 | $1.29 B |
| 03/24/2025 | $18.88 | $19.02 (0.74%) | $19.15 | $18.83 | 435,100 | $1.32 B |
| 03/21/2025 | $18.85 | $18.49 (-1.91%) | $18.85 | $18.28 | 1.78 M | $1.28 B |
| 03/20/2025 | $19.12 | $18.96 (-0.84%) | $19.45 | $18.90 | 514,300 | $1.31 B |
| 03/19/2025 | $19.12 | $19.27 (0.78%) | $19.31 | $18.94 | 570,800 | $1.34 B |
| 03/18/2025 | $18.92 | $19.05 (0.69%) | $19.38 | $18.86 | 409,619 | $1.32 B |
| 03/17/2025 | $18.90 | $19.24 (1.8%) | $19.33 | $18.90 | 523,200 | $1.33 B |
| 03/14/2025 | $19.17 | $19.13 (-0.21%) | $19.38 | $18.97 | 443,523 | $1.33 B |
| 03/13/2025 | $19.54 | $18.91 (-3.22%) | $19.75 | $18.89 | 476,300 | $1.31 B |
| 03/12/2025 | $19.98 | $19.56 (-2.1%) | $20.14 | $19.42 | 484,700 | $1.36 B |
| 03/11/2025 | $20.41 | $19.98 (-2.11%) | $20.47 | $19.92 | 506,500 | $1.38 B |
| 03/10/2025 | $20.79 | $20.51 (-1.35%) | $21.05 | $20.45 | 443,341 | $1.42 B |
| 03/07/2025 | $20.67 | $20.94 (1.31%) | $20.98 | $20.58 | 303,314 | $1.45 B |
| 03/06/2025 | $20.42 | $20.66 (1.18%) | $20.85 | $20.33 | 377,808 | $1.43 B |
| 03/05/2025 | $20.74 | $20.51 (-1.11%) | $21.06 | $20.31 | 478,322 | $1.42 B |
| 03/04/2025 | $20.76 | $20.74 (-0.1%) | $20.98 | $20.39 | 483,229 | $1.44 B |
| 03/03/2025 | $21.52 | $21.03 (-2.28%) | $21.63 | $20.91 | 609,044 | $1.46 B |
| 02/28/2025 | $21.24 | $21.50 (1.22%) | $21.59 | $21.19 | 580,000 | $1.49 B |
| 02/27/2025 | $22.24 | $21.33 (-4.09%) | $22.24 | $21.28 | 471,403 | $1.48 B |
| 02/26/2025 | $22.41 | $22.28 (-0.58%) | $22.60 | $22.27 | 462,021 | $1.54 B |
| 02/25/2025 | $22.10 | $22.44 (1.54%) | $22.67 | $21.99 | 568,938 | $1.56 B |
| 02/24/2025 | $22.40 | $21.94 (-2.05%) | $22.59 | $21.89 | 465,200 | $1.52 B |
| 02/21/2025 | $22.89 | $22.24 (-2.84%) | $22.89 | $22.00 | 427,100 | $1.54 B |
| 02/20/2025 | $22.65 | $22.70 (0.22%) | $22.98 | $22.41 | 329,200 | $1.57 B |
| 02/19/2025 | $22.45 | $22.80 (1.56%) | $22.84 | $22.25 | 311,800 | $1.58 B |
| 02/18/2025 | $22.69 | $22.71 (0.09%) | $22.75 | $22.26 | 274,419 | $1.57 B |
| 02/14/2025 | $22.77 | $22.73 (-0.18%) | $23.12 | $22.59 | 259,622 | $1.58 B |
| 02/13/2025 | $22.50 | $22.55 (0.22%) | $22.67 | $22.23 | 358,000 | $1.56 B |
| 02/12/2025 | $22.17 | $22.35 (0.81%) | $22.47 | $22.15 | 475,312 | $1.55 B |
| 02/11/2025 | $21.88 | $22.60 (3.29%) | $22.65 | $21.88 | 373,100 | $1.57 B |
| 02/10/2025 | $21.95 | $22.17 (1%) | $22.51 | $21.78 | 941,009 | $1.54 B |
| 02/07/2025 | $21.90 | $21.75 (-0.68%) | $21.94 | $21.57 | 472,700 | $1.51 B |
| 02/06/2025 | $21.93 | $21.96 (0.14%) | $22.31 | $21.85 | 444,834 | $1.52 B |
| 02/05/2025 | $21.61 | $21.71 (0.46%) | $21.92 | $21.45 | 488,100 | $1.50 B |
| 02/04/2025 | $21.22 | $21.56 (1.6%) | $21.65 | $21.10 | 448,400 | $1.49 B |
| 02/03/2025 | $21.90 | $21.02 (-4.02%) | $21.98 | $20.98 | 493,200 | $1.46 B |
| 01/31/2025 | $22.51 | $22.44 (-0.31%) | $22.81 | $22.10 | 591,000 | $1.56 B |
| 01/30/2025 | $22.64 | $22.80 (0.71%) | $23.00 | $22.62 | 306,300 | $1.58 B |
| 01/29/2025 | $22.76 | $22.47 (-1.27%) | $23.02 | $22.39 | 361,300 | $1.56 B |
| 01/28/2025 | $23.23 | $22.90 (-1.42%) | $23.47 | $22.86 | 555,800 | $1.59 B |
| 01/27/2025 | $22.54 | $23.29 (3.33%) | $23.41 | $22.54 | 751,410 | $1.61 B |
| 01/24/2025 | $22.35 | $22.50 (0.67%) | $22.58 | $22.31 | 431,112 | $1.56 B |
| 01/23/2025 | $21.95 | $22.38 (1.96%) | $22.45 | $21.95 | 631,614 | $1.55 B |
| 01/22/2025 | $22.09 | $22.02 (-0.32%) | $22.12 | $21.82 | 612,100 | $1.53 B |
| 01/21/2025 | $21.98 | $22.12 (0.64%) | $22.33 | $21.96 | 800,325 | $1.53 B |
| 01/17/2025 | $21.79 | $21.85 (0.28%) | $22.05 | $21.68 | 569,600 | $1.51 B |
| 01/16/2025 | $21.90 | $21.37 (-2.42%) | $21.94 | $21.15 | 953,822 | $1.48 B |
| 01/15/2025 | $22.09 | $21.90 (-0.86%) | $22.58 | $21.64 | 597,500 | $1.52 B |
| 01/14/2025 | $21.82 | $21.47 (-1.6%) | $22.14 | $21.33 | 532,100 | $1.49 B |
| 01/13/2025 | $21.19 | $21.65 (2.17%) | $21.81 | $21.19 | 663,442 | $1.50 B |
| 01/10/2025 | $21.38 | $21.42 (0.19%) | $21.75 | $21.34 | 496,900 | $1.48 B |
| 01/08/2025 | $21.68 | $21.87 (0.88%) | $21.94 | $21.37 | 855,945 | $1.52 B |
| 01/07/2025 | $22.16 | $21.95 (-0.95%) | $22.37 | $21.75 | 715,300 | $1.52 B |
| 01/06/2025 | $22.32 | $22.25 (-0.31%) | $22.79 | $22.22 | 449,245 | $1.54 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.
