MillerKnoll Inc (MLKN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.312 | -1.64887432618 | 18.922 | 19.455 | 18.28 | 720959 | 18.80793931 | CS |
| 4 | -3.455 | -15.6582823476 | 22.065 | 22.67 | 18.28 | 536525 | 20.00697405 | CS |
| 12 | -3.9 | -17.325633052 | 22.51 | 23.465 | 18.28 | 527734 | 21.34391542 | CS |
| 26 | -6.02 | -24.4417377182 | 24.63 | 25.96 | 18.28 | 631342 | 22.95562293 | CS |
| 52 | -10.97 | -37.0858688303 | 29.58 | 31.73 | 18.28 | 600286 | 24.84193228 | CS |
| 156 | -13.31 | -41.6979949875 | 31.92 | 36.93 | 13.2 | 672033 | 23.22790237 | CS |
| 260 | -20.82 | -52.8024346944 | 39.43 | 42.84 | 13.2 | 652088 | 24.56999816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 18.61 | -0.41 | -2.16 | 19 | 19.02 | 18.59 | 624246 |
| 1742855700 | 19.02 | 0.53 | 2.87 | 18.88 | 19.15 | 18.83 | 433760 |
| 1742596500 | 18.49 | -0.47 | -2.48 | 18.85 | 18.85 | 18.28 | 1676527 |
| 1742510100 | 18.96 | -0.31 | -1.61 | 19.12 | 19.455 | 18.895 | 514269 |
| 1742423700 | 19.27 | 0.22 | 1.15 | 19.12 | 19.31 | 18.94 | 570784 |
| 1742337300 | 19.05 | -0.19 | -0.99 | 18.922 | 19.38 | 18.86 | 409457 |
| 1742250900 | 19.24 | 0.11 | 0.58 | 19.13 | 19.33 | 18.93 | 515631 |
| 1741991700 | 19.13 | 0.22 | 1.16 | 19.17 | 19.38 | 18.97 | 443232 |
| 1741905300 | 18.91 | -0.65 | -3.32 | 19.54 | 19.75 | 18.89 | 469383 |
| 1741818900 | 19.56 | -0.42 | -2.10 | 20.06 | 20.06 | 19.42 | 467960 |
| 1741732500 | 19.98 | -0.53 | -2.58 | 20.39 | 20.39 | 19.92 | 499210 |
| 1741646100 | 20.51 | -0.43 | -2.05 | 20.75 | 21.05 | 20.45 | 435534 |
| 1741390500 | 20.94 | 0.28 | 1.36 | 20.67 | 20.98 | 20.606 | 296674 |
| 1741304100 | 20.66 | 0.15 | 0.73 | 20.37 | 20.85 | 20.33 | 369511 |
| 1741217700 | 20.51 | -0.23 | -1.11 | 20.66 | 20.965 | 20.31 | 475832 |
| 1741131300 | 20.74 | -0.29 | -1.38 | 20.75 | 20.98 | 20.39 | 479463 |
| 1741044900 | 21.03 | -0.47 | -2.19 | 21.555 | 21.63 | 20.91 | 601653 |
| 1740785700 | 21.5 | 0.17 | 0.80 | 21.185 | 21.5863 | 21.185 | 578097 |
| 1740699300 | 21.33 | -0.95 | -4.26 | 22.24 | 22.24 | 21.28 | 471403 |
| 1740612900 | 22.28 | -0.16 | -0.71 | 22.6 | 22.6 | 22.27 | 457278 |
| 1740526500 | 22.44 | 0.5 | 2.28 | 22.065 | 22.67 | 22.015 | 564844 |
| 1740440100 | 21.94 | -0.3 | -1.35 | 22.55 | 22.59 | 21.89 | 461998 |
| 1740180900 | 22.24 | -0.46 | -2.03 | 22.89 | 22.89 | 21.995 | 426581 |
| 1740094500 | 22.7 | -0.1 | -0.44 | 22.65 | 22.98 | 22.41 | 327503 |
| 1740008100 | 22.8 | 0.09 | 0.40 | 22.45 | 22.84 | 22.245 | 311788 |
| 1739921700 | 22.71 | -0.02 | -0.09 | 22.52 | 22.75 | 22.26 | 269144 |
| 1739576100 | 22.73 | 0.18 | 0.80 | 22.78 | 23.12 | 22.59 | 255416 |
| 1739489700 | 22.55 | 0.2 | 0.89 | 22.5 | 22.665 | 22.23 | 357984 |
| 1739403300 | 22.35 | -0.25 | -1.11 | 22.15 | 22.47 | 22.15 | 471932 |
| 1739316900 | 22.6 | 0.43 | 1.94 | 21.88 | 22.65 | 21.88 | 373073 |
| 1739230500 | 22.17 | 0.42 | 1.93 | 21.95 | 22.51 | 21.78 | 941008 |
| 1738971300 | 21.75 | -0.21 | -0.96 | 21.8 | 21.94 | 21.57 | 463254 |
| 1738884900 | 21.96 | 0.25 | 1.15 | 21.93 | 22.3051 | 21.85 | 444834 |
| 1738798500 | 21.71 | 0.15 | 0.70 | 21.61 | 21.92 | 21.45 | 488100 |
| 1738712100 | 21.56 | 0.54 | 2.57 | 21.22 | 21.65 | 21.13 | 434516 |
| 1738625700 | 21.02 | -1.42 | -6.33 | 21.725 | 21.9 | 20.98 | 452405 |
| 1738366500 | 22.44 | -0.36 | -1.58 | 22.51 | 22.81 | 22.1 | 590961 |
| 1738280100 | 22.8 | 0.33 | 1.47 | 22.64 | 22.997 | 22.6203 | 306276 |
| 1738193700 | 22.47 | -0.43 | -1.88 | 22.76 | 23.015 | 22.39 | 361287 |
| 1738107300 | 22.9 | -0.39 | -1.67 | 23.23 | 23.465 | 22.86 | 555702 |
| 1738020900 | 23.29 | 0.79 | 3.51 | 22.54 | 23.41 | 22.54 | 751012 |
| 1737761700 | 22.5 | 0.48 | 2.18 | 22.35 | 22.575 | 22.31 | 431106 |
| 1737675300 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1737588900 | 22.02 | -0.1 | -0.45 | 22.09 | 22.115 | 21.82 | 609427 |
| 1737502500 | 22.12 | 0.27 | 1.24 | 22.105 | 22.33 | 21.955 | 796829 |
| 1737156900 | 21.85 | 0.48 | 2.25 | 21.79 | 22.05 | 21.681 | 569563 |
| 1737070500 | 21.37 | -0.53 | -2.42 | 21.9 | 21.94 | 21.15 | 953822 |
| 1736984100 | 21.9 | 0.43 | 2.00 | 22.09 | 22.58 | 21.64 | 597483 |
| 1736897700 | 21.47 | -0.18 | -0.83 | 21.82 | 22.14 | 21.33 | 532065 |
| 1736811300 | 21.65 | 0.23 | 1.07 | 21.19 | 21.805 | 21.19 | 663442 |
| 1736552100 | 21.42 | -0.45 | -2.06 | 21.44 | 21.75 | 21.34 | 491059 |
| 1736379300 | 21.87 | -0.08 | -0.36 | 21.63 | 21.94 | 21.37 | 851535 |
| 1736292900 | 21.95 | -0.3 | -1.35 | 22.255 | 22.3719 | 21.75 | 712681 |
| 1736206500 | 22.25 | -0.08 | -0.36 | 22.32 | 22.79 | 22.22 | 449123 |
| 1735947300 | 22.33 | -0.08 | -0.36 | 22.46 | 22.5 | 21.92 | 673788 |
| 1735860900 | 22.41 | -0.18 | -0.80 | 22.76 | 23.015 | 22.37 | 422710 |
| 1735688100 | 22.59 | 0.29 | 1.30 | 22.51 | 23 | 22.355 | 495483 |
| 1735601700 | 22.3 | -0.13 | -0.58 | 22.305 | 22.43 | 21.76 | 519222 |
| 1735342500 | 22.43 | 0 | 0.00 | 22.395 | 22.7 | 22.14 | 632949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
