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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.19$67.42395,200——
2021-12-30$38.98$67.06417,300——
2021-12-29$38.54$66.30270,600——
2021-12-28$38.61$66.42378,000——
2021-12-27$38.25$65.80286,400——
2021-12-23$37.56$64.61411,300——
2021-12-22$37.10$63.82446,400——
2021-12-21$36.18$62.24493,500——
2021-12-20$34.22$58.87454,700——
2021-12-17$36.64$63.031,036,800——
2021-12-16$37.52$64.54394,600——
2021-12-15$38.60$66.40609,800——
2021-12-14$38.11$65.56544,700——
2021-12-13$39.35$67.69389,100——
2021-12-10$40.10$68.98245,100——
2021-12-09$40.28$69.29425,200——
2021-12-08$40.41$69.52202,600——
2021-12-07$39.82$68.50362,900——
2021-12-06$39.08$67.23421,000——
2021-12-03$38.31$65.90422,100——
2021-12-02$38.34$65.96383,200——
2021-12-01$37.18$63.96679,800——
2021-11-30$37.94$65.27656,900——
2021-11-29$38.61$66.42480,800——
2021-11-26$38.86$66.85346,800——
2021-11-24$41.14$70.77320,600——
2021-11-23$41.96$71.86802,200——
2021-11-22$42.01$71.95562,300——
2021-11-19$42.01$71.95608,500——
2021-11-18$41.31$70.75563,700——
2021-11-17$41.06$70.32853,900——
2021-11-16$40.67$69.65554,400——
2021-11-15$40.71$69.72438,400——
2021-11-12$40.43$69.24426,700——
2021-11-11$39.67$67.94669,000——
2021-11-10$39.60$67.82538,500——
2021-11-09$39.85$68.25366,400——
2021-11-08$40.48$69.32465,000——
2021-11-05$41.49$71.05694,300——
2021-11-04$39.82$68.19715,200——
2021-11-03$40.61$69.55698,100——
2021-11-02$38.60$66.11463,000——
2021-11-01$39.04$66.86428,600——
2021-10-29$38.92$66.65806,600——
2021-10-28$38.63$66.16758,100——
2021-10-27$37.72$64.60639,900——
2021-10-26$39.00$66.79484,400——
2021-10-25$38.94$66.69398,800——
2021-10-22$39.11$66.98434,600——
2021-10-21$38.84$66.52471,600——
2021-10-20$39.00$66.79593,300——
2021-10-19$38.59$66.09524,100——
2021-10-18$38.19$65.40575,900——
2021-10-15$38.04$65.15637,500——
2021-10-14$37.65$64.48530,400——
2021-10-13$36.96$63.30423,600——
2021-10-12$37.12$63.57539,900——
2021-10-11$37.01$63.38487,200——
2021-10-08$37.35$63.96515,400——
2021-10-07$37.62$64.43640,900——
2021-10-06$37.14$63.60650,100——
2021-10-05$37.83$64.79705,300——
2021-10-04$38.94$66.691,182,800——
2021-10-01$39.55$67.731,509,700——
2021-09-30$37.66$64.501,935,800——
2021-09-29$40.12$68.71707,800——
2021-09-28$39.39$67.46399,700——
2021-09-27$40.46$69.29494,500——
2021-09-24$41.06$70.32621,900——
2021-09-23$40.66$69.63668,200——
2021-09-22$40.43$69.24427,300——
2021-09-21$39.35$67.39321,800——
2021-09-20$40.09$68.66362,400——
2021-09-17$41.44$70.97878,400——
2021-09-16$42.20$72.27565,200——
2021-09-15$41.64$71.31545,700——
2021-09-14$40.50$69.36422,200——
2021-09-13$40.74$69.77405,700——
2021-09-10$40.03$68.55434,000——
2021-09-09$39.97$68.45473,900——
2021-09-08$40.60$69.531,268,700——
2021-09-07$41.88$71.72410,500——
2021-09-03$42.57$72.90472,800——
2021-09-02$42.34$72.51339,200——
2021-09-01$42.16$72.20337,300——
2021-08-31$42.03$71.98415,600——
2021-08-30$42.52$72.82223,600——
2021-08-27$43.48$74.46419,400——
2021-08-26$42.65$73.04275,800——
2021-08-25$43.92$74.89683,400——
2021-08-24$43.37$73.96467,500——
2021-08-23$42.49$72.46347,700——
2021-08-20$41.83$71.33321,500——
2021-08-19$41.08$70.05604,600——
2021-08-18$41.48$70.73315,900——
2021-08-17$42.35$72.22425,100——
2021-08-16$42.47$72.42517,900——
2021-08-13$43.35$73.92219,600——
2021-08-12$43.53$74.23433,600——
2021-08-11$43.34$73.91293,700——
2021-08-10$43.14$73.56296,800——
2021-08-09$42.53$72.52685,500——
2021-08-06$43.12$73.53393,100——
2021-08-05$43.31$73.85492,100——
2021-08-04$42.10$71.79608,300——
2021-08-03$44.32$75.58487,900——
2021-08-02$44.37$75.66884,900——
2021-07-30$43.15$73.58783,100——
2021-07-29$44.49$75.87437,700——
2021-07-28$44.32$75.58525,700——
2021-07-27$45.01$76.751,233,700——
2021-07-26$44.86$76.501,164,000——
2021-07-23$44.76$76.331,099,400——
2021-07-22$44.24$75.441,624,200——
2021-07-21$44.97$76.681,146,700——
2021-07-20$44.20$75.371,182,300——
2021-07-19$43.44$74.081,620,400——
2021-07-16$43.04$73.394,234,800——
2021-07-15$44.59$76.04756,500——
2021-07-14$44.66$76.16831,100——
2021-07-13$45.75$78.011,003,300——
2021-07-12$46.75$79.72563,400——
2021-07-09$45.66$77.86484,700——
2021-07-08$45.34$77.321,014,900——
2021-07-07$47.38$80.79802,300——
2021-07-06$47.02$80.18775,300——
2021-07-02$46.94$80.04912,900——
2021-07-01$48.58$82.84958,000——
2021-06-30$47.14$80.39942,000——
2021-06-29$44.63$76.102,502,000——
2021-06-28$47.95$81.771,336,900——
2021-06-25$48.28$82.331,126,500——
2021-06-24$48.25$82.28575,900——
2021-06-23$46.82$79.84461,000——
2021-06-22$46.61$79.48625,100——
2021-06-21$46.82$79.84571,900——
2021-06-18$44.53$75.93896,200——
2021-06-17$46.26$78.88363,300——
2021-06-16$47.12$80.35574,700——
2021-06-15$48.53$82.76401,800——
2021-06-14$48.10$82.02510,800——
2021-06-11$49.89$85.07367,700——
2021-06-10$49.96$85.19535,200——
2021-06-09$50.49$86.10508,300——
2021-06-08$49.72$84.78772,300——
2021-06-07$50.69$86.44619,900——
2021-06-04$49.73$84.80706,600——
2021-06-03$49.20$83.90715,400——
2021-06-02$49.99$85.24752,200——
2021-06-01$50.38$85.911,025,500——
2021-05-28$47.80$81.51504,300——
2021-05-27$48.19$82.18654,900——
2021-05-26$46.99$79.81584,300——
2021-05-25$45.83$77.84780,600——
2021-05-24$46.15$78.38396,100——
2021-05-21$45.18$76.73513,700——
2021-05-20$45.50$77.28696,100——
2021-05-19$45.14$76.67431,600——
2021-05-18$45.70$77.62501,200——
2021-05-17$46.11$78.31521,500——
2021-05-14$45.71$77.63596,200——
2021-05-13$44.22$75.101,172,600——
2021-05-12$44.47$75.531,537,100——
2021-05-11$45.24$76.841,163,100——
2021-05-10$45.19$76.75919,600——
2021-05-07$43.68$74.19798,900——
2021-05-06$43.40$73.71785,500——
2021-05-05$43.54$73.95864,800——
2021-05-04$42.95$72.95684,100——
2021-05-03$42.73$72.57606,100——
2021-04-30$41.50$70.48931,600——
2021-04-29$42.67$72.47879,800——
2021-04-28$41.35$70.23540,800——
2021-04-27$41.50$70.48779,200——
2021-04-26$41.06$69.741,417,500——
2021-04-23$42.03$71.381,302,900——
2021-04-22$39.67$67.381,012,900——
2021-04-21$41.04$69.701,339,400——
2021-04-20$39.75$67.511,931,800——
2021-04-19$40.46$68.726,531,700——
2021-04-16$44.30$75.24214,000——
2021-04-15$43.77$74.34342,400——
2021-04-14$44.54$75.65312,700——
2021-04-13$43.46$73.81299,200——
2021-04-12$43.89$74.54207,200——
2021-04-09$43.60$74.05269,600——
2021-04-08$43.43$73.76319,900——
2021-04-07$42.84$72.76350,100——
2021-04-06$42.99$73.01403,200——
2021-04-05$42.28$71.81246,500——
2021-04-01$41.83$71.04270,300——
2021-03-31$41.15$69.89378,000——
2021-03-30$40.87$69.41193,600——
2021-03-29$40.28$68.41254,700——
2021-03-26$41.92$71.20227,000——
2021-03-25$40.67$69.07381,500——
2021-03-24$40.30$68.45465,400——
2021-03-23$40.29$68.43516,600——
2021-03-22$41.34$70.21426,500——
2021-03-19$41.81$71.011,222,100——
2021-03-18$41.50$70.48767,600——
2021-03-17$41.63$70.71464,700——
2021-03-16$41.58$70.62211,500——
2021-03-15$42.18$71.64301,000——
2021-03-12$42.45$72.10326,600——
2021-03-11$41.97$71.28258,800——
2021-03-10$42.02$71.37301,000——
2021-03-09$41.48$70.45335,800——
2021-03-08$41.83$71.04591,400——
2021-03-05$40.29$68.43371,300——
2021-03-04$39.19$66.56434,800——
2021-03-03$39.81$67.61366,100——
2021-03-02$39.73$67.48389,200——
2021-03-01$40.33$68.50348,900——
2021-02-26$38.35$65.13369,800——
2021-02-25$38.30$65.05276,000——
2021-02-24$39.60$66.94288,600——
2021-02-23$38.42$64.94218,900——
2021-02-22$38.46$65.01338,500——
2021-02-19$37.28$63.02305,000——
2021-02-18$37.33$63.10324,600——
2021-02-17$37.58$63.52315,500——
2021-02-16$37.70$63.73243,800——
2021-02-12$38.24$64.64239,900——
2021-02-11$38.04$64.30284,900——
2021-02-10$38.48$65.04184,900——
2021-02-09$38.78$65.55186,700——
2021-02-08$38.69$65.40258,700——
2021-02-05$37.79$63.88366,600——
2021-02-04$38.33$64.79442,700——
2021-02-03$36.82$62.24408,300——
2021-02-02$36.73$62.09528,800——
2021-02-01$36.11$61.04517,200——
2021-01-29$34.25$57.89785,200——
2021-01-28$35.91$60.70542,100——
2021-01-27$34.43$58.20538,100——
2021-01-26$35.38$59.80379,200——
2021-01-25$35.37$59.79484,900——
2021-01-22$36.78$62.17418,900——
2021-01-21$36.57$61.82478,000——
2021-01-20$36.55$61.78470,100——
2021-01-19$35.70$60.35452,200——
2021-01-15$35.66$60.28393,000——
2021-01-14$35.92$60.72602,700——
2021-01-13$35.48$59.97499,200——
2021-01-12$35.90$60.68523,700——
2021-01-11$34.26$57.91405,400——
2021-01-08$34.50$58.32576,100——
2021-01-07$34.36$58.08716,000——
2021-01-06$34.79$58.811,261,000——
2021-01-05$34.12$57.67645,700——
2021-01-04$33.10$55.951,153,000——