NASDAQ:MLKN | Historical Stock Price | MILLERKNOLL, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.70$1.84$4.83$12.65$33.15$86.891980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.65$69.67335,500——
2019-12-30$41.60$69.58516,800——
2019-12-27$41.63$69.63571,200——
2019-12-26$41.72$69.78661,200——
2019-12-24$43.00$71.92251,100——
2019-12-23$42.67$71.37913,900——
2019-12-20$43.87$73.382,854,600——
2019-12-19$42.97$71.873,889,800——
2019-12-18$49.74$83.201,263,600——
2019-12-17$47.46$79.38643,700——
2019-12-16$47.25$79.03634,300——
2019-12-13$46.37$77.56580,200——
2019-12-12$47.76$79.89282,700——
2019-12-11$47.55$79.54261,700——
2019-12-10$47.43$79.33326,500——
2019-12-09$47.21$78.97394,600——
2019-12-06$47.60$79.62435,000——
2019-12-05$47.15$78.87318,600——
2019-12-04$47.23$79.00405,400——
2019-12-03$46.93$78.50252,300——
2019-12-02$47.62$79.65356,300——
2019-11-29$47.78$79.92186,300——
2019-11-27$48.55$81.21164,500——
2019-11-26$48.95$81.53347,300——
2019-11-25$48.34$80.51242,900——
2019-11-22$47.83$79.66242,700——
2019-11-21$47.21$78.63260,300——
2019-11-20$48.20$80.28337,600——
2019-11-19$48.67$81.06269,200——
2019-11-18$49.05$81.69213,000——
2019-11-15$48.80$81.28294,400——
2019-11-14$48.75$81.19333,600——
2019-11-13$48.39$80.59316,900——
2019-11-12$48.03$79.99318,800——
2019-11-11$47.58$79.24202,500——
2019-11-08$47.77$79.56242,700——
2019-11-07$47.58$79.24319,400——
2019-11-06$46.79$77.93315,100——
2019-11-05$47.23$78.66273,500——
2019-11-04$47.41$78.96298,300——
2019-11-01$46.35$77.20484,300——
2019-10-31$46.50$77.45465,700——
2019-10-30$47.47$79.06505,400——
2019-10-29$47.40$78.94387,700——
2019-10-28$45.99$76.60300,100——
2019-10-25$45.65$76.03244,600——
2019-10-24$46.10$76.78309,800——
2019-10-23$45.67$76.06523,400——
2019-10-22$47.15$78.53346,000——
2019-10-21$46.46$77.38308,600——
2019-10-18$45.75$76.20305,100——
2019-10-17$45.67$76.06296,300——
2019-10-16$45.12$75.15334,000——
2019-10-15$44.84$74.68220,400——
2019-10-14$44.60$74.28229,000——
2019-10-11$44.67$74.40294,100——
2019-10-10$44.33$73.83236,300——
2019-10-09$44.05$73.36286,000——
2019-10-08$43.60$72.62363,800——
2019-10-07$44.64$74.35619,000——
2019-10-04$45.91$76.46442,500——
2019-10-03$45.41$75.63455,900——
2019-10-02$45.05$75.03676,600——
2019-10-01$45.14$75.18418,700——
2019-09-30$46.09$76.76330,800——
2019-09-27$45.91$76.46471,800——
2019-09-26$45.98$76.58431,000——
2019-09-25$46.19$76.93434,500——
2019-09-24$45.33$75.50570,100——
2019-09-23$45.96$76.55699,900——
2019-09-20$45.33$75.501,349,300——
2019-09-19$45.11$75.133,076,400——
2019-09-18$44.47$74.06830,700——
2019-09-17$44.53$74.16453,100——
2019-09-16$44.54$74.18364,700——
2019-09-13$44.57$74.23333,300——
2019-09-12$44.24$73.68504,700——
2019-09-11$44.10$73.45400,400——
2019-09-10$43.83$73.00389,500——
2019-09-09$44.04$73.35385,600——
2019-09-06$43.85$73.03422,700——
2019-09-05$43.60$72.62463,500——
2019-09-04$42.36$70.55342,600——
2019-09-03$41.44$69.02352,000——
2019-08-30$42.28$70.42409,000——
2019-08-29$41.89$69.77266,000——
2019-08-28$41.41$68.62208,200——
2019-08-27$40.92$67.81324,700——
2019-08-26$41.84$69.33363,100——
2019-08-23$40.72$67.47371,000——
2019-08-22$42.01$69.61236,700——
2019-08-21$42.22$69.96296,900——
2019-08-20$42.20$69.93483,700——
2019-08-19$42.32$70.13309,900——
2019-08-16$42.46$70.36196,300——
2019-08-15$41.29$68.42403,100——
2019-08-14$41.90$69.43367,500——
2019-08-13$43.36$71.85353,100——
2019-08-12$43.24$71.65218,000——
2019-08-09$43.68$72.38311,000——
2019-08-08$44.58$73.87596,800——
2019-08-07$42.96$71.19314,400——
2019-08-06$42.75$70.84486,000——
2019-08-05$42.31$70.11427,000——
2019-08-02$43.65$72.33397,100——
2019-08-01$44.52$73.77357,400——
2019-07-31$45.34$75.13407,100——
2019-07-30$45.91$76.07375,100——
2019-07-29$45.25$74.98256,300——
2019-07-26$45.68$75.69315,100——
2019-07-25$45.06$74.67451,500——
2019-07-24$45.70$75.73330,000——
2019-07-23$45.25$74.98443,300——
2019-07-22$45.15$74.82287,700——
2019-07-19$44.88$74.37466,100——
2019-07-18$45.15$74.82329,600——
2019-07-17$44.75$74.15340,300——
2019-07-16$44.88$74.37322,400——
2019-07-15$44.82$74.27292,800——
2019-07-12$44.42$73.61335,200——
2019-07-11$43.50$72.08421,000——
2019-07-10$44.44$73.64369,400——
2019-07-09$44.41$73.59385,800——
2019-07-08$44.67$74.02307,100——
2019-07-05$44.69$74.05445,000——
2019-07-03$45.01$74.58291,400——
2019-07-02$44.65$73.99527,500——
2019-07-01$43.99$72.89658,300——
2019-06-28$44.70$74.071,445,600——
2019-06-27$44.09$73.063,127,100——
2019-06-26$37.83$62.69748,900——
2019-06-25$37.11$61.49345,200——
2019-06-24$37.62$62.34306,300——
2019-06-21$37.36$61.91508,100——
2019-06-20$38.12$63.17346,400——
2019-06-19$37.88$62.77311,100——
2019-06-18$37.99$62.95237,700——
2019-06-17$38.17$63.25385,000——
2019-06-14$38.02$63.00384,200——
2019-06-13$38.58$63.93299,800——
2019-06-12$38.78$64.26325,900——
2019-06-11$38.04$63.03204,300——
2019-06-10$37.96$62.90308,000——
2019-06-07$37.87$62.75144,400——
2019-06-06$37.88$62.77324,800——
2019-06-05$37.90$62.80279,600——
2019-06-04$37.87$62.75267,700——
2019-06-03$36.38$60.28300,900——
2019-05-31$35.49$58.81202,900——
2019-05-30$36.00$59.65253,100——
2019-05-29$36.50$60.15217,800——
2019-05-28$37.55$61.88264,600——
2019-05-24$37.64$62.03313,500——
2019-05-23$37.20$61.31211,400——
2019-05-22$37.84$62.36210,800——
2019-05-21$37.87$62.41230,200——
2019-05-20$37.24$61.37317,900——
2019-05-17$37.33$61.52162,800——
2019-05-16$38.17$62.91152,200——
2019-05-15$37.80$62.30183,600——
2019-05-14$37.65$62.05203,200——
2019-05-13$37.20$61.31289,700——
2019-05-10$38.42$63.32143,200——
2019-05-09$38.35$63.20328,300——
2019-05-08$38.36$63.22237,300——
2019-05-07$38.54$63.52259,600——
2019-05-06$39.48$65.07227,500——
2019-05-03$39.54$65.16226,300——
2019-05-02$38.47$63.40266,000——
2019-05-01$38.63$63.66324,300——
2019-04-30$38.82$63.98328,800——
2019-04-29$39.35$64.85253,000——
2019-04-26$39.00$64.27220,900——
2019-04-25$38.56$63.55233,800——
2019-04-24$38.67$63.73368,000——
2019-04-23$37.88$62.43214,500——
2019-04-22$37.34$61.54231,600——
2019-04-18$37.84$62.36174,000——
2019-04-17$37.74$62.20205,400——
2019-04-16$37.81$62.31322,100——
2019-04-15$37.05$61.06226,100——
2019-04-12$37.00$60.98405,500——
2019-04-11$36.81$60.66224,100——
2019-04-10$36.45$60.07231,400——
2019-04-09$35.78$58.97339,100——
2019-04-08$36.45$60.07202,000——
2019-04-05$36.55$60.24349,200——
2019-04-04$35.97$59.28434,900——
2019-04-03$35.44$58.41266,400——
2019-04-02$35.16$57.95235,800——
2019-04-01$35.67$58.79230,400——
2019-03-29$35.18$57.98393,000——
2019-03-28$35.15$57.93367,700——
2019-03-27$35.46$58.44323,600——
2019-03-26$35.07$57.80242,200——
2019-03-25$34.69$57.17331,100——
2019-03-22$34.59$57.01428,400——
2019-03-21$35.77$58.95761,500——
2019-03-20$35.06$57.78534,600——
2019-03-19$35.93$59.21376,000——
2019-03-18$36.02$59.36330,700——
2019-03-15$35.56$58.60828,900——
2019-03-14$35.85$59.08223,000——
2019-03-13$36.34$59.89339,500——
2019-03-12$36.27$59.77696,600——
2019-03-11$36.30$59.82367,200——
2019-03-08$35.80$59.00372,700——
2019-03-07$35.86$59.10700,600——
2019-03-06$36.32$59.86691,600——
2019-03-05$36.57$60.27469,500——
2019-03-04$36.83$60.70301,500——
2019-03-01$36.89$60.80202,900——
2019-02-28$36.68$60.45206,200——
2019-02-27$36.77$60.27227,500——
2019-02-26$36.74$60.22410,500——
2019-02-25$37.09$60.80233,500——
2019-02-22$37.25$61.06288,200——
2019-02-21$36.70$60.16139,100——
2019-02-20$36.93$60.53204,800——
2019-02-19$36.88$60.45732,600——
2019-02-15$36.89$60.47353,900——
2019-02-14$35.99$58.99712,700——
2019-02-13$35.55$58.27302,600——
2019-02-12$35.17$57.65312,700——
2019-02-11$34.84$57.11339,300——
2019-02-08$34.72$56.91226,700——
2019-02-07$34.75$56.96409,400——
2019-02-06$34.91$57.22345,200——
2019-02-05$34.88$57.17480,500——
2019-02-04$34.60$56.72298,100——
2019-02-01$34.27$56.17365,400——
2019-01-31$34.23$56.11330,000——
2019-01-30$33.64$55.14263,100——
2019-01-29$33.32$54.62318,700——
2019-01-28$33.59$55.06333,700——
2019-01-25$33.79$55.39240,700——
2019-01-24$33.70$55.24330,600——
2019-01-23$33.70$55.24213,300——
2019-01-22$33.97$55.68269,500——
2019-01-18$34.44$56.45292,600——
2019-01-17$33.25$54.50315,700——
2019-01-16$32.93$53.98527,200——
2019-01-15$33.37$54.70326,300——
2019-01-14$33.23$54.47420,200——
2019-01-11$33.19$54.40318,400——
2019-01-10$33.28$54.55258,700——
2019-01-09$33.28$54.55223,500——
2019-01-08$32.74$53.67286,400——
2019-01-07$32.05$52.54271,500——
2019-01-04$31.64$51.86306,600——
2019-01-03$30.21$49.52294,300——
2019-01-02$30.51$50.01394,700——