MillerKnoll, Inc. - Common Stock (MLKN)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	21.15	21.40	20.95	21.11	327,146	21.11
8/28/2025	21.58	21.76	21.10	21.26	334,250	21.07
8/27/2025	21.43	21.68	21.19	21.52	387,382	21.33
8/26/2025	21.81	22.17	21.29	21.52	490,927	21.33
8/25/2025	21.98	22.16	21.43	21.90	434,596	21.71
8/22/2025	21.06	22.23	20.89	22.19	553,775	21.99
8/21/2025	21.12	21.14	20.76	20.84	396,307	20.66
8/20/2025	21.48	21.80	21.12	21.13	382,169	20.94
8/19/2025	21.22	21.59	21.22	21.44	298,712	21.25
8/18/2025	21.30	21.55	21.06	21.11	261,976	20.92
8/15/2025	21.66	21.84	21.14	21.24	242,713	21.05
8/14/2025	21.43	21.62	21.16	21.51	380,128	21.32
8/13/2025	21.10	21.81	20.93	21.73	356,590	21.54
8/12/2025	20.05	21.20	19.94	20.96	464,667	20.77
8/11/2025	19.95	20.23	19.70	20.05	323,119	19.87
8/08/2025	19.99	20.20	19.62	19.92	416,078	19.74
8/07/2025	20.08	20.45	19.79	19.86	296,646	19.68
8/06/2025	19.84	20.03	19.68	19.80	269,936	19.62
8/05/2025	19.55	19.99	19.34	19.78	445,056	19.61
8/04/2025	18.53	19.80	18.39	19.57	531,870	19.40
8/01/2025	18.76	19.11	18.15	18.21	419,792	18.05
7/31/2025	19.06	19.16	18.80	18.98	412,301	18.81
7/30/2025	19.80	19.89	19.22	19.30	346,668	19.13
7/29/2025	20.43	20.43	19.57	19.62	297,263	19.45
7/28/2025	20.13	20.57	19.91	20.23	393,206	20.05
7/25/2025	20.05	20.20	19.52	20.17	391,100	19.99
7/24/2025	19.92	20.00	19.61	19.76	395,396	19.59
7/23/2025	19.68	20.11	19.62	20.00	335,229	19.82
7/22/2025	19.12	19.81	19.11	19.50	696,307	19.33
7/21/2025	19.49	19.62	19.26	19.31	438,108	19.14
7/18/2025	20.17	20.45	19.27	19.40	319,109	19.23
7/17/2025	19.70	20.07	19.34	19.88	329,283	19.70
7/16/2025	19.83	19.98	19.28	19.66	355,184	19.49
7/15/2025	20.85	20.85	19.65	19.72	408,683	19.55
7/14/2025	20.70	20.75	20.28	20.55	334,211	20.37
7/11/2025	20.93	20.99	20.53	20.74	447,267	20.56
7/10/2025	20.75	21.42	20.29	21.22	455,223	21.03
7/09/2025	20.66	20.98	20.14	20.78	499,437	20.60
7/08/2025	20.74	21.00	20.54	20.61	804,647	20.43
7/07/2025	20.98	21.20	20.50	20.68	454,939	20.49
7/03/2025	21.18	21.36	21.04	21.21	236,270	21.02
7/02/2025	20.67	21.25	20.53	21.07	587,541	20.88
7/01/2025	19.30	20.69	19.20	20.65	777,282	20.47
6/30/2025	19.85	19.90	19.14	19.42	658,873	19.25
6/27/2025	19.82	20.19	19.35	19.81	1,008,350	19.63
6/26/2025	19.21	20.34	18.61	19.82	2,101,998	19.64
6/25/2025	17.79	17.82	17.37	17.62	1,110,326	17.46
6/24/2025	17.53	17.76	16.92	17.72	430,877	17.56
6/23/2025	16.82	17.37	16.78	17.32	418,690	17.16
6/20/2025	17.20	17.29	16.83	16.91	653,645	16.76
6/18/2025	16.93	17.18	16.81	16.91	509,204	16.76
6/17/2025	16.98	17.24	16.90	16.96	382,091	16.81
6/16/2025	17.16	17.27	16.85	17.20	446,135	17.05
6/13/2025	17.01	17.25	16.88	16.91	418,520	16.76
6/12/2025	17.41	17.65	17.29	17.34	291,369	17.19
6/11/2025	17.87	18.02	17.50	17.62	421,374	17.46
6/10/2025	17.65	18.14	17.57	17.83	452,076	17.67
6/09/2025	17.22	17.59	17.09	17.44	354,371	17.29
6/06/2025	17.45	17.61	16.85	17.07	414,686	16.92
6/05/2025	16.99	17.22	16.75	17.12	336,191	16.97
6/04/2025	17.16	17.18	16.90	17.04	358,534	16.89
6/03/2025	16.47	17.22	16.35	17.10	364,982	16.95
6/02/2025	16.83	16.87	16.35	16.44	447,491	16.29