MillerKnoll, Inc. - Common Stock (MLKN)

Historical Prices For MillerKnoll, Inc. - Common Stock (MLKN)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	15.75	16.05	15.75	15.94	681,259	15.94
12/02/2025	15.93	15.93	15.50	15.70	616,852	15.70
12/01/2025	15.75	16.02	15.66	15.75	667,412	15.75
11/28/2025	15.63	15.86	15.63	15.83	306,639	15.83
11/26/2025	15.84	16.18	15.68	15.92	958,810	15.73
11/25/2025	15.33	16.00	15.33	15.89	719,816	15.70
11/24/2025	15.21	15.39	14.95	15.32	1,347,707	15.14
11/21/2025	14.30	15.53	14.23	15.21	971,252	15.03
11/20/2025	14.25	14.38	13.94	14.19	967,998	14.02
11/19/2025	13.90	14.12	13.77	14.03	799,256	13.86
11/18/2025	13.82	14.00	13.78	13.88	795,748	13.72
11/17/2025	14.70	14.71	13.91	13.93	702,072	13.77
11/14/2025	14.74	14.89	14.46	14.76	585,000	14.59
11/13/2025	14.52	14.98	14.46	14.84	739,734	14.66
11/12/2025	14.38	14.77	14.21	14.66	1,509,646	14.49
11/11/2025	14.23	14.38	13.84	14.27	6,116,067	14.10
11/10/2025	14.45	14.54	13.89	14.10	3,568,502	13.93
11/07/2025	14.68	14.81	14.10	14.28	1,667,684	14.11
11/06/2025	15.41	15.43	14.52	14.53	441,633	14.36
11/05/2025	15.28	15.48	15.02	15.41	485,032	15.23
11/04/2025	15.19	15.46	15.06	15.26	422,580	15.08
11/03/2025	15.56	15.56	15.08	15.25	614,219	15.07
10/31/2025	15.51	15.66	15.32	15.62	450,645	15.44
10/30/2025	15.95	15.99	15.52	15.59	521,851	15.41
10/29/2025	16.89	16.89	15.85	16.01	467,860	15.82
10/28/2025	16.93	17.14	16.70	16.92	604,071	16.72
10/27/2025	17.45	17.53	17.00	17.05	322,844	16.85
10/24/2025	17.70	17.77	17.40	17.45	302,274	17.24
10/23/2025	17.11	17.43	17.07	17.41	363,310	17.20
10/22/2025	17.07	17.56	17.04	17.07	454,241	16.87
10/21/2025	16.72	17.13	16.51	17.03	374,643	16.83
10/20/2025	16.69	16.98	16.69	16.81	295,412	16.61
10/17/2025	16.74	16.96	16.50	16.63	314,275	16.43
10/16/2025	16.76	16.82	16.52	16.74	469,551	16.54
10/15/2025	16.75	17.11	16.61	16.77	561,115	16.57
10/14/2025	16.35	16.81	16.35	16.59	540,211	16.39
10/13/2025	16.71	16.77	16.29	16.50	450,138	16.31
10/10/2025	16.72	16.79	16.41	16.47	694,855	16.28
10/09/2025	16.61	16.73	16.39	16.64	433,213	16.44
10/08/2025	16.54	16.87	16.44	16.72	402,924	16.52
10/07/2025	16.82	16.92	16.45	16.52	543,280	16.32
10/06/2025	17.49	17.70	16.79	16.93	700,254	16.73
10/03/2025	17.58	17.86	17.45	17.47	549,483	17.26
10/02/2025	17.44	17.66	17.25	17.58	537,810	17.37
10/01/2025	17.62	17.82	17.22	17.47	456,954	17.26
9/30/2025	17.75	17.87	17.50	17.74	582,600	17.53
9/29/2025	18.04	18.05	17.55	17.82	596,742	17.61
9/26/2025	17.58	18.18	17.55	17.98	697,376	17.77
9/25/2025	16.90	17.69	16.86	17.58	1,042,430	17.37
9/24/2025	19.04	19.25	16.80	16.96	1,640,015	16.76
9/23/2025	19.91	20.19	18.95	19.02	1,825,700	18.80
9/22/2025	20.18	20.38	19.84	19.90	524,620	19.66
9/19/2025	20.44	20.86	19.96	20.01	927,957	19.77
9/18/2025	20.18	20.73	19.98	20.44	450,389	20.20
9/17/2025	20.31	21.01	20.00	20.04	416,957	19.80
9/16/2025	20.45	20.48	20.13	20.18	356,021	19.94
9/15/2025	20.48	20.81	20.37	20.47	392,047	20.23
9/12/2025	20.91	20.91	20.41	20.43	227,263	20.19
9/11/2025	20.21	21.11	20.16	21.09	479,534	20.84
9/10/2025	20.41	20.48	20.08	20.22	268,743	19.98
9/09/2025	21.00	21.16	20.41	20.49	374,204	20.25
9/08/2025	21.05	21.07	20.60	21.01	457,022	20.76
9/05/2025	21.29	21.76	21.24	21.44	264,358	21.19
9/04/2025	20.77	21.19	20.57	21.17	399,826	20.92