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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.80$57.13561,600——
2020-12-30$33.53$56.68431,200——
2020-12-29$33.02$55.82383,200——
2020-12-28$33.55$56.71476,900——
2020-12-24$34.58$58.45241,200——
2020-12-23$33.98$57.44767,900——
2020-12-22$33.21$56.14847,700——
2020-12-21$33.84$57.201,178,700——
2020-12-18$34.97$59.112,559,500——
2020-12-17$35.22$59.533,779,400——
2020-12-16$40.55$68.541,126,000——
2020-12-15$40.33$68.17769,600——
2020-12-14$37.93$64.12525,800——
2020-12-11$38.15$64.49282,600——
2020-12-10$38.29$64.72367,400——
2020-12-09$38.63$65.30511,600——
2020-12-08$38.51$65.10334,500——
2020-12-07$38.35$64.83431,900——
2020-12-04$38.68$65.38406,800——
2020-12-03$37.74$63.79350,000——
2020-12-02$36.91$62.39405,600——
2020-12-01$36.27$61.31719,800——
2020-11-30$35.64$60.24556,400——
2020-11-27$37.56$63.49125,600——
2020-11-25$37.92$64.10350,400——
2020-11-24$38.86$65.37569,000——
2020-11-23$37.52$63.12318,200——
2020-11-20$36.73$61.79308,700——
2020-11-19$36.80$61.90304,500——
2020-11-18$36.79$61.89325,600——
2020-11-17$37.51$63.10438,400——
2020-11-16$37.44$62.98816,800——
2020-11-13$35.39$59.53296,000——
2020-11-12$34.09$57.35312,400——
2020-11-11$35.37$59.50410,100——
2020-11-10$35.52$59.75530,000——
2020-11-09$35.50$59.72833,700——
2020-11-06$31.94$53.73259,100——
2020-11-05$32.33$54.38265,400——
2020-11-04$31.51$53.01278,800——
2020-11-03$32.07$53.95534,600——
2020-11-02$31.83$53.54505,100——
2020-10-30$30.47$51.26705,100——
2020-10-29$31.97$53.78584,400——
2020-10-28$32.09$53.98837,500——
2020-10-27$33.07$55.63572,800——
2020-10-26$33.84$56.92631,800——
2020-10-23$34.81$58.56478,300——
2020-10-22$33.62$56.55592,700——
2020-10-21$33.87$56.98425,400——
2020-10-20$34.59$58.19853,300——
2020-10-19$34.16$57.46919,000——
2020-10-16$33.30$56.02856,200——
2020-10-15$32.73$55.06536,900——
2020-10-14$31.87$53.61453,800——
2020-10-13$32.01$53.85568,400——
2020-10-12$31.96$53.76447,900——
2020-10-09$31.75$53.41546,800——
2020-10-08$31.70$53.33943,500——
2020-10-07$32.27$54.28664,400——
2020-10-06$31.94$53.73609,800——
2020-10-05$32.28$54.301,306,500——
2020-10-02$33.65$56.611,006,700——
2020-10-01$31.90$53.661,074,300——
2020-09-30$30.16$50.73914,400——
2020-09-29$30.43$51.19880,300——
2020-09-28$30.34$51.04787,400——
2020-09-25$30.25$50.89941,000——
2020-09-24$30.33$51.021,085,100——
2020-09-23$29.86$50.231,240,900——
2020-09-22$31.88$53.631,366,000——
2020-09-21$31.77$53.442,368,900——
2020-09-18$34.52$58.077,047,100——
2020-09-17$34.55$58.1225,199,500——
2020-09-16$25.89$43.552,842,600——
2020-09-15$24.88$41.85788,700——
2020-09-14$24.51$41.231,103,500——
2020-09-11$22.69$38.17637,100——
2020-09-10$22.15$37.26602,400——
2020-09-09$22.12$37.21628,600——
2020-09-08$22.99$38.67408,700——
2020-09-04$23.47$39.48394,600——
2020-09-03$24.06$40.47440,100——
2020-09-02$24.87$41.84422,600——
2020-09-01$24.28$40.84405,600——
2020-08-31$23.83$40.09634,400——
2020-08-28$24.65$41.47279,600——
2020-08-27$24.34$40.94355,200——
2020-08-26$23.76$39.97510,500——
2020-08-25$24.28$40.84474,800——
2020-08-24$24.80$41.72457,000——
2020-08-21$24.00$40.37667,700——
2020-08-20$24.09$40.52440,200——
2020-08-19$23.59$39.68727,700——
2020-08-18$23.17$38.98776,700——
2020-08-17$24.62$41.42357,900——
2020-08-14$24.99$42.04420,200——
2020-08-13$24.71$41.57399,700——
2020-08-12$24.72$41.58606,900——
2020-08-11$25.64$43.13646,900——
2020-08-10$26.27$44.19657,500——
2020-08-07$25.59$43.05479,000——
2020-08-06$24.50$41.21591,600——
2020-08-05$24.16$40.64936,300——
2020-08-04$23.61$39.72571,400——
2020-08-03$23.35$39.28822,400——
2020-07-31$23.43$39.41907,600——
2020-07-30$23.40$39.36723,600——
2020-07-29$23.74$39.93560,200——
2020-07-28$22.85$38.44651,900——
2020-07-27$22.54$37.92947,300——
2020-07-24$22.99$38.67461,100——
2020-07-23$23.75$39.95720,700——
2020-07-22$23.11$38.88751,800——
2020-07-21$23.17$38.98351,200——
2020-07-20$22.73$38.24421,000——
2020-07-17$23.05$38.77353,200——
2020-07-16$23.19$39.01564,000——
2020-07-15$23.05$38.77729,000——
2020-07-14$21.38$35.96484,400——
2020-07-13$21.14$35.56771,000——
2020-07-10$21.38$35.96715,300——
2020-07-09$20.95$35.24976,700——
2020-07-08$20.89$35.141,085,200——
2020-07-07$21.27$35.78735,000——
2020-07-06$22.51$37.87916,300——
2020-07-02$22.31$37.53860,700——
2020-07-01$22.88$38.49905,200——
2020-06-30$23.61$39.722,097,700——
2020-06-29$26.31$44.261,023,500——
2020-06-26$24.80$41.722,237,000——
2020-06-25$24.43$41.10553,300——
2020-06-24$24.19$40.69707,000——
2020-06-23$25.37$42.68562,700——
2020-06-22$24.20$40.71712,400——
2020-06-19$24.01$40.391,164,100——
2020-06-18$24.30$40.88558,600——
2020-06-17$24.42$41.08512,100——
2020-06-16$25.59$43.05502,300——
2020-06-15$24.79$41.70793,800——
2020-06-12$23.93$40.25620,800——
2020-06-11$23.16$38.96492,500——
2020-06-10$25.92$43.60429,500——
2020-06-09$27.18$45.72675,100——
2020-06-08$28.89$48.60717,300——
2020-06-05$28.19$47.421,014,300——
2020-06-04$25.38$42.69523,800——
2020-06-03$25.02$42.09840,100——
2020-06-02$23.75$39.95543,500——
2020-06-01$23.19$39.01605,500——
2020-05-29$23.02$38.72766,500——
2020-05-28$24.25$40.79515,500——
2020-05-27$25.93$43.62693,700——
2020-05-26$25.17$42.34913,400——
2020-05-22$23.67$39.82658,500——
2020-05-21$22.42$37.71473,200——
2020-05-20$22.31$37.53512,200——
2020-05-19$22.15$37.26564,400——
2020-05-18$23.29$39.18664,800——
2020-05-15$20.62$34.69446,400——
2020-05-14$20.24$34.05419,600——
2020-05-13$20.18$33.95496,800——
2020-05-12$20.71$34.84431,500——
2020-05-11$22.14$37.24553,600——
2020-05-08$23.58$39.67610,600——
2020-05-07$21.67$36.45548,600——
2020-05-06$20.82$35.02346,600——
2020-05-05$21.76$36.60440,300——
2020-05-04$21.49$36.15784,100——
2020-05-01$21.54$36.23616,100——
2020-04-30$22.54$37.92844,800——
2020-04-29$23.85$40.12777,900——
2020-04-28$22.62$38.05756,400——
2020-04-27$21.44$36.07579,500——
2020-04-24$19.81$33.32406,700——
2020-04-23$19.82$33.34501,800——
2020-04-22$18.51$31.14345,600——
2020-04-21$18.96$31.89429,300——
2020-04-20$19.29$32.45478,300——
2020-04-17$20.28$34.11380,900——
2020-04-16$18.52$31.15500,500——
2020-04-15$19.25$32.38541,900——
2020-04-14$20.73$34.87591,600——
2020-04-13$20.98$35.29304,400——
2020-04-09$21.94$36.91484,700——
2020-04-08$20.33$34.20710,300——
2020-04-07$19.40$32.631,111,400——
2020-04-06$19.00$31.961,113,600——
2020-04-03$17.79$29.93820,000——
2020-04-02$20.17$33.93839,600——
2020-04-01$20.66$34.75827,700——
2020-03-31$22.20$37.34750,900——
2020-03-30$22.76$38.29949,600——
2020-03-27$24.35$40.961,238,700——
2020-03-26$23.75$39.95827,700——
2020-03-25$22.07$37.131,455,800——
2020-03-24$21.45$36.08838,500——
2020-03-23$19.42$32.671,184,700——
2020-03-20$19.38$32.601,754,600——
2020-03-19$17.53$29.491,263,600——
2020-03-18$15.15$25.481,636,800——
2020-03-17$16.66$28.031,570,100——
2020-03-16$19.49$32.79929,300——
2020-03-13$22.77$38.30949,100——
2020-03-12$22.27$37.46765,700——
2020-03-11$26.39$44.39559,400——
2020-03-10$27.47$46.21879,300——
2020-03-09$27.27$45.87645,600——
2020-03-06$31.99$53.81482,600——
2020-03-05$32.86$55.28692,800——
2020-03-04$34.45$57.95335,300——
2020-03-03$33.54$56.42667,900——
2020-03-02$34.26$57.63677,300——
2020-02-28$34.24$57.60803,000——
2020-02-27$35.42$59.58901,000——
2020-02-26$37.13$62.11419,300——
2020-02-25$37.57$62.84468,100——
2020-02-24$38.99$65.22588,200——
2020-02-21$40.19$67.22237,000——
2020-02-20$40.23$67.29397,100——
2020-02-19$40.07$67.02528,000——
2020-02-18$40.18$67.21510,500——
2020-02-14$40.41$67.59396,700——
2020-02-13$40.68$68.04263,700——
2020-02-12$40.91$68.43301,700——
2020-02-11$40.50$67.74320,900——
2020-02-10$40.80$68.24244,900——
2020-02-07$40.63$67.96308,300——
2020-02-06$41.32$69.11337,000——
2020-02-05$41.06$68.68427,700——
2020-02-04$40.40$67.58426,800——
2020-02-03$40.33$67.46707,200——
2020-01-31$38.65$64.65571,400——
2020-01-30$39.56$66.17486,500——
2020-01-29$39.69$66.39445,400——
2020-01-28$40.50$67.74417,300——
2020-01-27$40.56$67.84388,900——
2020-01-24$40.88$68.38466,600——
2020-01-23$41.08$68.71341,500——
2020-01-22$40.99$68.56489,600——
2020-01-21$40.99$68.56390,600——
2020-01-17$41.13$68.80262,200——
2020-01-16$41.25$69.00336,400——
2020-01-15$40.95$68.50540,700——
2020-01-14$40.86$68.35790,400——
2020-01-13$40.43$67.63859,100——
2020-01-10$40.16$67.17769,500——
2020-01-09$40.47$67.69545,600——
2020-01-08$40.88$68.38440,600——
2020-01-07$41.22$68.95461,300——
2020-01-06$41.97$70.20705,500——
2020-01-03$41.60$69.58532,500——
2020-01-02$41.41$69.26388,500——