MillerKnoll, Inc. - Common Stock (MLKN)

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	16.47	17.22	16.35	17.10	364,982	17.10
6/02/2025	16.83	16.87	16.35	16.44	447,491	16.44
5/30/2025	16.92	17.10	16.75	16.87	525,349	16.87
5/29/2025	16.95	17.19	16.80	17.19	398,292	17.00
5/28/2025	17.00	17.04	16.72	16.78	309,878	16.60
5/27/2025	16.59	17.02	16.26	17.00	535,192	16.81
5/23/2025	16.18	16.44	16.13	16.29	330,631	16.11
5/22/2025	16.38	16.64	16.30	16.56	306,594	16.38
5/21/2025	17.05	17.35	16.46	16.49	338,613	16.31
5/20/2025	17.33	17.45	17.15	17.28	340,333	17.09
5/19/2025	17.45	17.49	17.22	17.33	303,325	17.14
5/16/2025	17.73	17.92	17.54	17.69	345,261	17.50
5/15/2025	17.61	17.74	17.39	17.73	319,854	17.54
5/14/2025	17.72	17.82	17.52	17.59	364,906	17.40
5/13/2025	18.02	18.04	17.74	17.83	340,911	17.64
5/12/2025	17.79	18.17	17.54	17.86	508,601	17.66
5/09/2025	16.75	16.96	16.59	16.78	375,463	16.60
5/08/2025	16.11	16.90	16.03	16.74	420,544	16.56
5/07/2025	16.32	16.37	15.77	16.02	485,985	15.84
5/06/2025	16.17	16.28	15.99	16.10	352,861	15.92
5/05/2025	16.60	16.75	16.27	16.32	371,672	16.14
5/02/2025	16.40	16.78	16.26	16.72	498,721	16.54
5/01/2025	16.40	16.56	16.20	16.22	485,577	16.04
4/30/2025	16.39	16.45	16.13	16.40	674,999	16.22
4/29/2025	16.29	16.68	16.29	16.63	343,771	16.45
4/28/2025	16.48	16.67	16.03	16.40	447,566	16.22
4/25/2025	16.35	16.48	16.10	16.44	331,861	16.26
4/24/2025	16.04	16.49	15.86	16.41	405,682	16.23
4/23/2025	16.53	16.89	15.97	16.04	468,093	15.86
4/22/2025	15.66	16.02	15.38	15.92	601,150	15.75
4/21/2025	15.59	15.80	15.25	15.47	725,852	15.30
4/17/2025	15.68	15.93	15.61	15.72	454,780	15.55
4/16/2025	16.04	16.20	15.43	15.68	702,038	15.51
4/15/2025	16.19	16.47	15.85	16.17	626,786	15.99
4/14/2025	16.75	16.80	15.91	16.28	408,153	16.10
4/11/2025	16.53	16.61	15.87	16.44	502,871	16.26
4/10/2025	17.30	17.56	16.21	16.55	826,357	16.37
4/09/2025	16.05	18.12	15.93	17.73	955,015	17.54
4/08/2025	17.20	17.20	15.91	16.21	1,142,980	16.03
4/07/2025	16.56	17.54	16.30	16.77	853,068	16.59
4/04/2025	16.58	17.09	16.24	17.06	1,281,346	16.87
4/03/2025	18.34	18.65	17.30	17.38	982,423	17.19
4/02/2025	18.98	19.41	18.98	19.22	740,411	19.01
4/01/2025	19.16	19.32	18.78	19.20	877,424	18.99
3/31/2025	19.48	19.72	19.11	19.14	978,362	18.93
3/28/2025	20.11	20.33	19.43	19.76	991,095	19.54
3/27/2025	19.51	20.64	19.47	20.30	1,951,156	20.08
3/26/2025	18.67	18.85	17.83	18.34	1,613,713	18.14
3/25/2025	19.00	19.02	18.59	18.61	624,391	18.41
3/24/2025	18.88	19.15	18.83	19.02	435,096	18.81
3/21/2025	18.85	18.85	18.28	18.49	1,782,441	18.29
3/20/2025	19.12	19.45	18.89	18.96	514,269	18.75
3/19/2025	19.12	19.31	18.94	19.27	570,784	19.06
3/18/2025	18.92	19.38	18.86	19.05	409,619	18.84
3/17/2025	18.90	19.33	18.90	19.24	523,188	19.03
3/14/2025	19.17	19.38	18.97	19.13	443,523	18.92
3/13/2025	19.54	19.75	18.89	18.91	476,289	18.70
3/12/2025	19.98	20.14	19.42	19.56	484,698	19.35
3/11/2025	20.41	20.47	19.92	19.98	506,473	19.76
3/10/2025	20.79	21.05	20.45	20.51	443,341	20.29
3/07/2025	20.67	20.98	20.58	20.94	303,314	20.71
3/06/2025	20.42	20.85	20.33	20.66	377,808	20.43
3/05/2025	20.74	21.06	20.31	20.51	478,322	20.29
3/04/2025	20.76	20.98	20.39	20.74	483,229	20.51