Skip to main content
MLKN logo

MillerKnoll, Inc.

MLKNNASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$21.07Today:- (-)1Y +24.53%

As of Oct 26, 2026 close

Market cap
$1.48B
P/E (TTM)
15.07
Forward P/E
-
Dividend yield
3.46%
52-week range
$13.77$24.71
Volume (live)
-
Avg. volume (3M)
653.99K

MillerKnoll (MLKN) Historical Stock Prices

Analyze MillerKnoll (MLKN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MillerKnoll (MLKN) Interactive Price Chart

Interactive historical price chart showing MillerKnoll stock price movements and trends across multiple time periods.

Loading chart...

MLKN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MLKN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.1321.3120.9421.0721.07456.39K
Oct 23, 202621.5821.7020.9321.1421.14359.44K
Oct 22, 202620.0121.7019.9621.6821.68495.88K
Oct 21, 202620.7121.1120.1920.2220.22570.62K
Oct 20, 202621.1221.4820.8121.2721.27495.94K
Oct 19, 202621.1621.1620.8020.9220.92363.04K
Oct 16, 202621.6822.1820.8521.0721.07461.80K
Oct 15, 202621.3921.9321.3721.6821.68414.26K
Oct 14, 202621.1021.2620.7521.1021.10576.22K
Oct 13, 202621.4421.7020.9521.4621.46398.04K
Oct 12, 202620.9321.2920.8521.1821.18377.06K
Oct 9, 202620.7721.0220.3920.8820.88389.71K
Oct 8, 202620.5021.0020.3620.7720.77589.51K
Oct 7, 202620.4020.6920.0720.6520.65473.38K
Oct 6, 202621.1921.3120.6620.7220.72635.67K
Oct 5, 202620.2020.8319.7920.6420.64655.90K
Oct 2, 202620.5920.7520.1220.2420.24584.39K
Oct 1, 202619.8520.1819.2320.1520.15559.97K
Sep 30, 202620.1320.1419.6119.6619.66550.35K
Sep 29, 202620.2820.3419.8019.9619.96557.07K
Sep 28, 202619.8820.3019.8020.2820.28541.80K
Sep 25, 202619.9120.4719.7320.0620.06755.43K
Sep 24, 202619.9620.2919.3019.9119.91806.02K
Sep 23, 202619.7620.3419.3320.0420.041.18M
Sep 22, 202620.6621.5920.0620.2920.291.55M
Sep 21, 202620.8520.9419.2620.3220.321.28M
Sep 18, 202621.1021.1020.3620.6620.661.67M
Sep 17, 202621.4621.5320.9521.1521.15662.09K
Sep 16, 202621.0421.3620.7320.9720.97555.85K
Sep 15, 202621.1421.1620.6420.9420.94652.09K
Sep 14, 202621.3221.4721.0321.2621.26400.06K
Sep 11, 202621.2421.4020.8321.1921.19613.03K
Sep 10, 202621.4521.9520.7220.8020.80681.70K
Sep 9, 202622.1022.4821.4221.6521.65473.42K
Sep 8, 202622.7222.9122.0822.2122.21593.51K
Sep 4, 202622.1822.9721.8622.9222.92377.12K
Sep 3, 202622.6322.7221.7922.3922.39702.19K
Sep 2, 202622.0722.6822.0022.3622.36391.16K
Sep 1, 202622.4522.6121.9222.0022.00704.00K
Aug 31, 202622.9923.0022.3222.5922.59597.68K
Aug 28, 202623.4323.7323.0523.1323.13649.66K
Aug 27, 202623.1223.7122.7923.4923.30468.68K
Aug 26, 202623.4223.8022.9723.3323.14568.42K
Aug 25, 202623.3523.3522.8323.2423.05282.29K
Aug 24, 202623.0323.5022.8823.1622.98749.87K
Aug 21, 202622.9823.0422.6923.0322.85446.59K
Aug 20, 202622.7323.2422.4022.7622.58502.17K
Aug 19, 202623.4424.0323.0323.2323.04605.85K
Aug 18, 202623.2623.6622.8023.1923.00505.87K
Aug 17, 202623.6623.8323.0023.3423.15449.64K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.