MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLKN — MillerKnoll, Inc. Common Stock
NasdaqMillerKnoll, Inc. Common Stock
$20.72
+0.08(+0.39%)
- O
- 21.19
- H
- 21.31
- L
- 20.66
- V
- 632.35K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.72
Period Return+26.26%
Period High$24.71
Period Low$13.77
Avg Daily Volume676.2K
Total Trading Days365
MLKN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.19 | $21.31 | $20.66 | $20.72 | +$0.08 | +0.39% | 632,351 | $20.87 | $20.66 $21.31 |
| Oct 5, 2026 | $20.20 | $20.83 | $19.79 | $20.64 | +$0.40 | +1.98% | 655,901 | $20.62 | $19.79 $20.83 |
| Oct 2, 2026 | $20.59 | $20.75 | $20.12 | $20.24 | +$0.09 | +0.45% | 584,387 | $20.34 | $20.12 $20.75 |
| Oct 1, 2026 | $19.85 | $20.18 | $19.23 | $20.15 | +$0.49 | +2.49% | 559,968 | $19.94 | $19.23 $20.18 |
| Sep 30, 2026 | $20.13 | $20.14 | $19.61 | $19.66 | $-0.30 | -1.50% | 550,352 | $19.73 | $19.61 $20.14 |
| Sep 29, 2026 | $20.28 | $20.34 | $19.80 | $19.96 | $-0.32 | -1.58% | 557,073 | $19.94 | $19.80 $20.34 |
| Sep 28, 2026 | $19.88 | $20.30 | $19.80 | $20.28 | +$0.22 | +1.10% | 541,804 | $20.18 | $19.80 $20.30 |
| Sep 25, 2026 | $19.91 | $20.47 | $19.73 | $20.06 | +$0.15 | +0.75% | 755,434 | $20.06 | $19.73 $20.47 |
| Sep 24, 2026 | $19.96 | $20.29 | $19.30 | $19.91 | $-0.13 | -0.65% | 806,020 | $19.74 | $19.30 $20.29 |
| Sep 23, 2026 | $19.76 | $20.34 | $19.33 | $20.04 | $-0.25 | -1.23% | 1,177,741 | $19.91 | $19.33 $20.34 |
| Sep 22, 2026 | $20.66 | $21.59 | $20.06 | $20.29 | $-0.03 | -0.15% | 1,550,404 | $20.50 | $20.06 $21.59 |
| Sep 21, 2026 | $20.85 | $20.94 | $19.26 | $20.32 | $-0.34 | -1.65% | 1,284,462 | $20.17 | $19.26 $20.94 |
| Sep 18, 2026 | $21.10 | $21.10 | $20.36 | $20.66 | $-0.49 | -2.32% | 1,669,204 | $20.65 | $20.36 $21.10 |
| Sep 17, 2026 | $21.46 | $21.53 | $20.95 | $21.15 | +$0.18 | +0.86% | 662,092 | $21.14 | $20.95 $21.53 |
| Sep 16, 2026 | $21.04 | $21.36 | $20.73 | $20.97 | +$0.03 | +0.14% | 555,851 | $21.05 | $20.73 $21.36 |
| Sep 15, 2026 | $21.14 | $21.17 | $20.64 | $20.94 | $-0.32 | -1.51% | 651,786 | $20.92 | $20.64 $21.17 |
| Sep 14, 2026 | $21.32 | $21.47 | $21.03 | $21.26 | +$0.07 | +0.33% | 398,947 | $21.24 | $21.03 $21.47 |
| Sep 11, 2026 | $21.24 | $21.40 | $20.83 | $21.19 | +$0.39 | +1.88% | 613,027 | $21.21 | $20.83 $21.40 |
| Sep 10, 2026 | $21.45 | $21.96 | $20.72 | $20.80 | $-0.85 | -3.93% | 681,701 | $20.92 | $20.72 $21.96 |
| Sep 9, 2026 | $22.10 | $22.48 | $21.42 | $21.65 | $-0.56 | -2.52% | 473,417 | $21.69 | $21.42 $22.48 |
| Sep 8, 2026 | $22.72 | $22.92 | $22.08 | $22.21 | $-0.71 | -3.10% | 593,514 | $22.30 | $22.08 $22.92 |
| Sep 4, 2026 | $22.18 | $22.97 | $21.86 | $22.92 | +$0.53 | +2.37% | 377,118 | $22.76 | $21.86 $22.97 |
| Sep 3, 2026 | $22.63 | $22.72 | $21.79 | $22.39 | +$0.04 | +0.16% | 702,194 | $22.22 | $21.79 $22.72 |
| Sep 2, 2026 | $22.07 | $22.68 | $22.01 | $22.36 | +$0.36 | +1.61% | 391,071 | $22.43 | $22.01 $22.68 |
| Sep 1, 2026 | $22.45 | $22.61 | $21.92 | $22.00 | $-0.59 | -2.61% | 704,004 | $22.17 | $21.92 $22.61 |
| Aug 31, 2026 | $22.99 | $23.00 | $22.32 | $22.59 | $-0.54 | -2.33% | 597,915 | $22.56 | $22.32 $23.00 |
| Aug 28, 2026 | $23.43 | $23.73 | $23.05 | $23.13 | $-0.36 | -1.53% | 649,661 | $23.19 | $23.05 $23.73 |
| Aug 27, 2026 | $23.12 | $23.71 | $22.79 | $23.49 | +$0.16 | +0.69% | 468,678 | $23.48 | $22.79 $23.71 |
| Aug 26, 2026 | $23.42 | $23.80 | $22.97 | $23.33 | +$0.09 | +0.39% | 568,426 | $23.38 | $22.97 $23.80 |
| Aug 25, 2026 | $23.35 | $23.35 | $22.83 | $23.24 | +$0.08 | +0.35% | 282,295 | $23.13 | $22.83 $23.35 |