MillerKnoll Inc (MLKN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -4.63045414069 | 22.46 | 22.79 | 21.37 | 671782 | 22.0700738 | CS |
| 4 | -3.16 | -12.8559804719 | 24.58 | 25.72 | 20.89 | 1219926 | 22.95171926 | CS |
| 12 | -4.14 | -16.1971830986 | 25.56 | 25.96 | 20.89 | 726407 | 23.63368942 | CS |
| 26 | -4.56 | -17.5519630485 | 25.98 | 31.73 | 20.89 | 637304 | 25.10944598 | CS |
| 52 | -4.37 | -16.944552152 | 25.79 | 31.73 | 20.89 | 662090 | 26.42550258 | CS |
| 156 | -13.74 | -39.0784982935 | 35.16 | 41.69 | 13.2 | 668304 | 24.00292412 | CS |
| 260 | -18.01 | -45.6758813086 | 39.43 | 42.84 | 13.2 | 660243 | 24.73077321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 21.42 | -0.45 | -2.06 | 21.38 | 21.75 | 21.34 | 496867 |
| 1736379300 | 21.87 | -0.08 | -0.36 | 21.68 | 21.94 | 21.37 | 855925 |
| 1736292900 | 21.95 | -0.3 | -1.35 | 22.16 | 22.3719 | 21.75 | 715300 |
| 1736206500 | 22.25 | -0.08 | -0.36 | 22.32 | 22.79 | 22.22 | 449245 |
| 1735947300 | 22.33 | -0.08 | -0.36 | 22.48 | 22.5 | 21.92 | 675777 |
| 1735860900 | 22.41 | -0.18 | -0.80 | 22.79 | 23.015 | 22.37 | 424707 |
| 1735688100 | 22.59 | 0.29 | 1.30 | 22.51 | 23 | 22.355 | 495483 |
| 1735601700 | 22.3 | -0.13 | -0.58 | 22.27 | 22.43 | 21.76 | 524805 |
| 1735342500 | 22.43 | 0 | 0.00 | 22.26 | 22.7 | 22.14 | 637216 |
| 1735256100 | 22.43 | 0.4 | 1.82 | 21.83 | 22.6 | 21.83 | 605012 |
| 1735077840 | 22.03 | -0.04 | -0.18 | 22.07 | 22.185 | 21.86 | 386853 |
| 1734996900 | 22.07 | -0.32 | -1.43 | 22.63 | 22.63 | 21.56 | 1226899 |
| 1734737700 | 22.39 | -0.61 | -2.65 | 22.52 | 23.06 | 22.145 | 6370052 |
| 1734651300 | 23 | -1.33 | -5.47 | 22.03 | 23.43 | 20.89 | 3219197 |
| 1734564900 | 24.33 | -0.96 | -3.80 | 25.37 | 25.65 | 24.27 | 1583827 |
| 1734478500 | 25.29 | -0.08 | -0.32 | 25.41 | 25.72 | 25 | 1212708 |
| 1734392100 | 25.37 | 0.26 | 1.04 | 25.13 | 25.54 | 24.82 | 914637 |
| 1734132900 | 25.11 | 0.47 | 1.91 | 24.56 | 25.13 | 24.3 | 636295 |
| 1734046500 | 24.64 | -0.3 | -1.20 | 25.08 | 25.19 | 24.325 | 614525 |
| 1733960100 | 24.94 | -0.31 | -1.23 | 25.59 | 25.78 | 24.9 | 639146 |
| 1733873700 | 25.25 | -0.56 | -2.17 | 25.71 | 25.71 | 25.01 | 419241 |
| 1733787300 | 25.81 | 0.69 | 2.75 | 25.34 | 25.94 | 25.264 | 372123 |
| 1733528100 | 25.12 | 0.12 | 0.48 | 25.31 | 25.3394 | 24.92 | 331673 |
| 1733441700 | 25 | -0.74 | -2.87 | 25.66 | 25.77 | 24.9 | 557391 |
| 1733355300 | 25.74 | 0.3 | 1.18 | 25.49 | 25.905 | 25.18 | 720338 |
| 1733268900 | 25.44 | -0.45 | -1.74 | 25.79 | 25.79 | 25.35 | 590868 |
| 1733182500 | 25.89 | 0.75 | 2.98 | 25.07 | 25.96 | 24.82 | 521093 |
| 1732917840 | 25.14 | -0.31 | -1.22 | 25.62 | 25.86 | 25.115 | 302073 |
| 1732750500 | 25.45 | 0.2 | 0.79 | 25.41 | 25.895 | 25.4 | 479649 |
| 1732664100 | 25.25 | -0.28 | -1.10 | 25.45 | 25.53 | 25.01 | 539519 |
| 1732577700 | 25.53 | 1 | 4.08 | 24.87 | 25.92 | 24.87 | 662173 |
| 1732318500 | 24.53 | 0.8 | 3.37 | 23.97 | 24.64 | 23.95 | 452179 |
| 1732232100 | 23.73 | 0.28 | 1.19 | 23.51 | 23.855 | 23.33 | 534729 |
| 1732145700 | 23.45 | -0.03 | -0.13 | 23.43 | 23.61 | 23.28 | 480995 |
| 1732059300 | 23.48 | -0.28 | -1.18 | 23.48 | 23.57 | 23.25 | 614174 |
| 1731972900 | 23.76 | -0.12 | -0.50 | 23.96 | 24.2 | 23.53 | 483427 |
| 1731713700 | 23.88 | -0.18 | -0.75 | 24.24 | 24.425 | 23.84 | 567020 |
| 1731627300 | 24.06 | 0.02 | 0.08 | 24.23 | 24.2603 | 23.84 | 461963 |
| 1731540900 | 24.04 | -0.58 | -2.36 | 24.82 | 24.98 | 23.96 | 451802 |
| 1731454500 | 24.62 | -0.08 | -0.32 | 24.47 | 25.05 | 24.29 | 485881 |
| 1731368100 | 24.7 | 0.61 | 2.53 | 24.31 | 24.82 | 24.31 | 365506 |
| 1731108900 | 24.09 | -0.14 | -0.58 | 24.19 | 24.28 | 23.72 | 491074 |
| 1731022500 | 24.23 | -0.34 | -1.38 | 24.48 | 24.87 | 24.06 | 707545 |
| 1730936100 | 24.57 | 1.1 | 4.69 | 24.5 | 24.93 | 24.36 | 663492 |
| 1730849700 | 23.47 | 0.3 | 1.29 | 23.02 | 23.48 | 23.02 | 391854 |
| 1730763300 | 23.17 | 0.37 | 1.62 | 22.89 | 23.41 | 22.82 | 457066 |
| 1730500500 | 22.8 | 0.44 | 1.97 | 22.5 | 22.95 | 22.5 | 535173 |
| 1730414100 | 22.36 | -0.65 | -2.82 | 22.93 | 22.935 | 22.35 | 467628 |
| 1730327700 | 23.01 | -0.22 | -0.95 | 23.16 | 23.8706 | 22.99 | 376677 |
| 1730241300 | 23.23 | -0.37 | -1.57 | 23.27 | 23.35 | 23.09 | 608157 |
| 1730154900 | 23.6 | 0.11 | 0.47 | 23.68 | 23.87 | 23.49 | 476808 |
| 1729895700 | 23.49 | -0.1 | -0.42 | 23.85 | 23.85 | 23.39 | 630573 |
| 1729809300 | 23.59 | -0.14 | -0.59 | 23.84 | 24.02 | 23.31 | 525114 |
| 1729722900 | 23.73 | -0.64 | -2.63 | 24.21 | 24.26 | 23.65 | 476240 |
| 1729636500 | 24.37 | -0.22 | -0.89 | 24.49 | 24.55 | 24.2163 | 595106 |
| 1729550100 | 24.59 | -0.67 | -2.65 | 25.12 | 25.355 | 24.45 | 554277 |
| 1729290900 | 25.26 | -0.28 | -1.10 | 25.56 | 25.56 | 24.98 | 457715 |
| 1729204500 | 25.54 | 0.43 | 1.71 | 25.03 | 25.56 | 25 | 373480 |
| 1729118100 | 25.11 | 0.68 | 2.78 | 24.74 | 25.3 | 24.6 | 550095 |
| 1729031700 | 24.43 | 0.06 | 0.25 | 24.22 | 24.87 | 24.195 | 611924 |
| 1728945300 | 24.37 | 0.37 | 1.54 | 23.94 | 24.45 | 23.8305 | 392874 |
| 1728686100 | 24 | 0.39 | 1.65 | 23.59 | 24.1114 | 23.47 | 477007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
