MillerKnoll Stock Price History
NASDAQ: MLKNConsumer DiscretionaryOffice Equipment/Supplies/ServicesUSD
20.88+0.11 (+0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLKN price history at a glance
The price history for MillerKnoll (MLKN) on this page begins on March 17, 1980, when the stock closed at $0.7708; it most recently closed at $20.88 on October 5, 2026. The highest price in this record is $51.25, reached on June 7, 2021; the latest close is 59.3% below that peak. Across the 45 complete calendar years in the table, MLKN finished higher in 26 and lower in 19. Its best year was 1983 (+108.7%) and its worst was 2008 (-53.8%).
Over roughly 47 years the share price changed +2608.9%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, MLKN has gained 24.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $51.25
- Date of high
- Jun 7, 2021
- Low since 1980
- $0.6458
- Date of low
- Mar 24, 1980
- 52-week high
- $24.71
- 52-week low
- $13.77
- Last close
- $20.77
MLKN returns
1 week
+3.08%
1 month
-6.48%
3 months
+3.95%
6 months
+36.20%
Year to date
+13.62%
1 year
+24.22%
3 years
-15.22%
5 years
-45.40%
MLKN price return, excluding dividends.
MLKN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.88 | +14.35% |
| 2025 | 18.26 | -18.23% |
| 2024 | 22.33 | -16.30% |
| 2023 | 26.68 | +26.99% |
| 2022 | 21.01 | -46.39% |
| 2021 | 39.19 | +15.95% |
| 2020 | 33.80 | -18.75% |
| 2019 | 41.60 | +31.48% |
| 2018 | 31.64 | -21.00% |
| 2017 | 40.05 | +17.11% |
| 2016 | 34.20 | +19.16% |
| 2015 | 28.70 | -2.01% |
| 2014 | 29.29 | -0.98% |
| 2013 | 29.58 | +31.82% |
| 2012 | 22.44 | +21.63% |
| 2011 | 18.45 | -27.08% |
| 2010 | 25.30 | +58.22% |
| 2009 | 15.99 | +17.23% |
| 2008 | 13.64 | -53.76% |
| 2007 | 29.50 | -18.87% |
| 2006 | 36.36 | +28.98% |
| 2005 | 28.19 | +2.03% |
| 2004 | 27.63 | +14.89% |
| 2003 | 24.05 | +27.52% |
| 2002 | 18.86 | -23.46% |
| 2001 | 24.64 | -14.30% |
| 2000 | 28.75 | +25.00% |
| 1999 | 23.00 | -14.42% |
| 1998 | 26.88 | +0.47% |
| 1997 | 26.75 | +91.07% |
| 1996 | 14.00 | +86.67% |
| 1995 | 7.50 | +14.29% |
| 1994 | 6.56 | -14.29% |
| 1993 | 7.66 | +68.96% |
| 1992 | 4.53 | -7.05% |
| 1991 | 4.88 | +15.55% |
| 1990 | 4.22 | -14.56% |
| 1989 | 4.94 | -0.63% |
| 1988 | 4.97 | +3.25% |
| 1987 | 4.81 | -6.67% |
| 1986 | 5.16 | -13.16% |
| 1985 | 5.94 | +2.89% |
| 1984 | 5.77 | +28.84% |
| 1983 | 4.48 | +108.74% |
| 1982 | 2.15 | +11.95% |
| 1981 | 1.92 | +26.03% |
| 1980* | 1.52 | +97.30% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MLKN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.50 | 21.00 | 20.36 | 20.77 | +0.58% | |
| 20.40 | 20.69 | 20.07 | 20.65 | -0.34% | |
| 21.19 | 21.31 | 20.66 | 20.72 | +0.39% | |
| 20.20 | 20.83 | 19.79 | 20.64 | +1.98% | |
| 20.59 | 20.75 | 20.12 | 20.24 | +0.45% | |
| 19.85 | 20.18 | 19.23 | 20.15 | +2.49% | |
| 20.13 | 20.14 | 19.61 | 19.66 | -1.50% | |
| 20.28 | 20.34 | 19.80 | 19.96 | -1.58% | |
| 19.88 | 20.30 | 19.80 | 20.28 | +1.10% | |
| 19.91 | 20.47 | 19.73 | 20.06 | +0.75% | |
| 19.96 | 20.29 | 19.30 | 19.91 | -0.65% | |
| 19.76 | 20.34 | 19.33 | 20.04 | -1.23% | |
| 20.66 | 21.59 | 20.06 | 20.29 | -0.15% | |
| 20.85 | 20.94 | 19.26 | 20.32 | -1.65% | |
| 21.10 | 21.10 | 20.36 | 20.66 | -2.32% | |
| 21.46 | 21.53 | 20.95 | 21.15 | +0.86% | |
| 21.04 | 21.36 | 20.73 | 20.97 | +0.14% | |
| 21.14 | 21.17 | 20.64 | 20.94 | -1.51% | |
| 21.32 | 21.47 | 21.03 | 21.26 | +0.33% | |
| 21.24 | 21.40 | 20.83 | 21.19 | +1.88% | |
| 21.45 | 21.96 | 20.72 | 20.80 | -3.93% | |
| 22.10 | 22.48 | 21.42 | 21.65 | -2.52% | |
| 22.72 | 22.92 | 22.08 | 22.21 | -3.10% | |
| 22.18 | 22.97 | 21.86 | 22.92 | +2.37% | |
| 22.63 | 22.72 | 21.79 | 22.39 | +0.13% | |
| 22.07 | 22.68 | 22.01 | 22.36 | +1.64% | |
| 22.45 | 22.61 | 21.92 | 22.00 | -2.61% | |
| 22.99 | 23.00 | 22.32 | 22.59 | -2.33% | |
| 23.43 | 23.73 | 23.05 | 23.13 | -1.53% | |
| 23.12 | 23.71 | 22.79 | 23.49 | +0.69% | |
| 23.42 | 23.80 | 22.97 | 23.33 | +0.39% | |
| 23.35 | 23.35 | 22.83 | 23.24 | +0.35% | |
| 23.03 | 23.50 | 22.88 | 23.16 | +0.56% | |
| 22.98 | 23.04 | 22.69 | 23.03 | +1.19% | |
| 22.73 | 23.24 | 22.40 | 22.76 | -2.02% | |
| 23.44 | 24.03 | 23.03 | 23.23 | +0.17% | |
| 23.26 | 23.66 | 22.80 | 23.19 | -0.64% | |
| 23.66 | 23.83 | 23.00 | 23.34 | -2.06% | |
| 23.68 | 24.03 | 23.45 | 23.83 | +0.42% | |
| 23.75 | 24.32 | 23.67 | 23.73 | -1.25% | |
| 23.80 | 24.19 | 23.17 | 24.03 | +0.97% | |
| 24.08 | 24.42 | 23.77 | 23.80 | -1.16% | |
| 24.15 | 24.48 | 23.66 | 24.08 | -1.67% | |
| 23.68 | 24.53 | 23.68 | 24.49 | +3.42% | |
| 23.98 | 23.98 | 23.49 | 23.68 | -1.29% | |
| 24.19 | 24.40 | 23.99 | 23.99 | -1.84% | |
| 24.27 | 24.71 | 24.06 | 24.44 | +1.33% | |
| 22.58 | 24.18 | 22.58 | 24.12 | +7.10% | |
| 22.18 | 22.53 | 21.91 | 22.52 | +0.18% | |
| 23.15 | 23.50 | 22.46 | 22.48 | -1.88% | |
| 23.23 | 23.53 | 22.83 | 22.91 | -2.92% | |
| 22.80 | 23.77 | 22.80 | 23.60 | +4.61% | |
| 22.20 | 22.92 | 22.20 | 22.56 | +2.17% | |
| 21.62 | 22.32 | 21.36 | 22.08 | +2.89% | |
| 21.62 | 21.88 | 21.30 | 21.46 | -2.01% | |
| 21.49 | 22.02 | 21.09 | 21.90 | +3.40% | |
| 21.53 | 21.86 | 20.27 | 21.18 | -1.63% | |
| 21.73 | 22.09 | 21.51 | 21.53 | -1.33% | |
| 21.39 | 22.29 | 21.37 | 21.82 | -0.68% | |
| 21.33 | 22.25 | 20.68 | 21.97 | +3.39% | |
| 20.50 | 21.60 | 20.34 | 21.25 | +3.36% | |
| 20.36 | 20.83 | 20.18 | 20.56 | +1.43% | |
| 20.36 | 20.53 | 20.18 | 20.27 | +0.55% | |
| 19.98 | 20.45 | 19.98 | 20.16 | +0.90% | |
| 19.69 | 20.19 | 19.63 | 19.98 | +1.58% | |
| 20.09 | 20.09 | 19.11 | 19.67 | -3.48% | |
| 21.09 | 21.09 | 20.15 | 20.38 | -2.53% | |
| 21.22 | 21.40 | 20.49 | 20.91 | -2.38% | |
| 21.18 | 21.48 | 20.60 | 21.42 | +1.13% | |
| 20.62 | 21.21 | 20.37 | 21.18 | +3.52% | |
| 20.46 | 20.90 | 20.18 | 20.46 | 0.00% | |
| 19.51 | 20.54 | 19.11 | 20.46 | +2.51% | |
| 19.25 | 20.15 | 18.46 | 19.96 | +3.37% | |
| 18.24 | 20.98 | 17.71 | 19.31 | +12.01% | |
| 16.29 | 17.33 | 16.28 | 17.24 | +7.35% | |
| 15.65 | 16.26 | 15.64 | 16.06 | +1.84% | |
| 16.49 | 16.64 | 15.75 | 15.77 | -4.42% | |
| 16.08 | 16.81 | 15.97 | 16.50 | +4.76% | |
| 15.70 | 16.61 | 15.70 | 15.75 | +0.32% | |
| 15.66 | 15.88 | 15.46 | 15.70 | +0.71% | |
| 16.47 | 16.63 | 15.51 | 15.59 | -4.00% | |
| 15.77 | 16.53 | 15.75 | 16.24 | +4.17% | |
| 14.94 | 15.61 | 14.72 | 15.59 | +5.05% | |
| 15.10 | 15.35 | 14.83 | 14.84 | -1.20% | |
| 14.69 | 15.31 | 14.66 | 15.02 | +3.44% | |
| 14.87 | 15.11 | 14.42 | 14.52 | -1.76% | |
| 14.80 | 15.11 | 14.68 | 14.78 | +0.20% | |
| 15.03 | 15.31 | 14.54 | 14.75 | +0.07% | |
| 14.86 | 14.98 | 14.55 | 14.74 | -2.12% | |
| 15.29 | 15.42 | 15.03 | 15.06 | -2.08% | |
| 14.70 | 15.47 | 14.50 | 15.38 | -4.94% | |
| 16.20 | 16.48 | 16.10 | 16.18 | -1.82% | |
| 16.35 | 16.52 | 16.18 | 16.48 | +0.73% | |
| 16.04 | 16.54 | 16.01 | 16.36 | +3.41% | |
| 15.53 | 15.84 | 15.53 | 15.82 | +2.39% | |
| 15.53 | 15.65 | 15.32 | 15.45 | +0.13% | |
| 15.00 | 15.61 | 14.60 | 15.43 | +2.39% | |
| 14.27 | 15.09 | 14.01 | 15.07 | +6.05% | |
| 14.55 | 14.55 | 14.08 | 14.21 | -3.14% | |
| 14.46 | 14.93 | 14.46 | 14.67 | +1.45% | |
| 14.81 | 14.90 | 14.45 | 14.46 | -3.21% | |
| 14.88 | 15.13 | 14.70 | 14.94 | +1.49% | |
| 15.20 | 15.23 | 14.50 | 14.72 | -2.39% | |
| 15.47 | 15.62 | 14.88 | 15.08 | -2.84% | |
| 16.18 | 16.32 | 15.51 | 15.52 | -4.90% | |
| 16.42 | 16.50 | 16.20 | 16.32 | -0.37% | |
| 16.06 | 16.42 | 15.96 | 16.38 | +2.25% | |
| 16.15 | 16.24 | 15.90 | 16.02 | +1.20% | |
| 15.66 | 15.95 | 15.54 | 15.83 | +2.19% | |
| 16.12 | 16.17 | 15.36 | 15.49 | -4.44% | |
| 16.16 | 16.37 | 15.90 | 16.21 | +0.81% | |
| 15.95 | 16.19 | 15.77 | 16.08 | +0.88% | |
| 16.98 | 17.27 | 15.78 | 15.94 | -6.89% | |
| 17.24 | 17.54 | 16.98 | 17.12 | -0.29% | |
| 17.60 | 17.73 | 17.16 | 17.17 | -2.44% | |
| 17.37 | 17.74 | 17.25 | 17.60 | +1.62% | |
| 17.25 | 17.59 | 16.92 | 17.32 | -0.46% | |
| 17.45 | 17.66 | 17.31 | 17.40 | -0.11% | |
| 17.70 | 18.20 | 17.35 | 17.42 | -1.80% | |
| 17.01 | 17.79 | 17.01 | 17.74 | +2.90% | |
| 16.63 | 17.73 | 16.62 | 17.24 | +5.96% | |
| 16.11 | 16.39 | 16.02 | 16.27 | +0.43% | |
| 16.21 | 16.48 | 16.15 | 16.20 | -0.06% | |
| 15.64 | 16.34 | 15.57 | 16.21 | +3.78% | |
| 15.32 | 15.68 | 15.09 | 15.62 | +1.56% | |
| 15.22 | 15.48 | 15.13 | 15.38 | +0.85% | |
| 14.93 | 15.53 | 14.88 | 15.25 | +1.53% | |
| 14.77 | 15.42 | 14.77 | 15.02 | +6.00% | |
| 14.18 | 14.40 | 13.96 | 14.17 | -1.19% | |
| 14.45 | 14.48 | 14.12 | 14.34 | -0.76% | |
| 14.13 | 14.64 | 13.91 | 14.45 | -0.34% | |
| 14.40 | 14.70 | 14.31 | 14.50 | +0.28% | |
| 14.26 | 14.76 | 13.84 | 14.46 | +2.63% | |
| 15.14 | 15.47 | 14.04 | 14.09 | -6.19% | |
| 15.03 | 15.32 | 14.87 | 15.02 | -0.07% | |
| 14.36 | 15.65 | 14.24 | 15.03 | -22.37% | |
| 19.30 | 19.40 | 18.97 | 19.36 | +1.31% | |
| 18.64 | 19.18 | 18.38 | 19.11 | +1.49% | |
| 18.43 | 19.00 | 18.16 | 18.83 | +5.79% | |
| 17.90 | 18.01 | 17.64 | 17.80 | -0.56% | |
| 17.82 | 18.18 | 17.67 | 17.90 | -0.28% | |
| 17.85 | 18.08 | 17.62 | 17.95 | -0.72% | |
| 19.20 | 19.35 | 18.06 | 18.08 | -5.09% | |
| 19.13 | 19.31 | 18.94 | 19.05 | +0.47% | |
| 18.96 | 19.06 | 18.69 | 18.96 | +0.58% | |
| 18.84 | 18.98 | 18.56 | 18.85 | -1.82% | |
| 19.07 | 19.34 | 18.87 | 19.20 | +0.42% | |
| 19.00 | 19.45 | 18.77 | 19.12 | +0.05% | |
| 19.35 | 19.35 | 18.39 | 19.11 | -3.04% | |
| 19.56 | 19.77 | 19.14 | 19.71 | -1.30% | |
| 19.81 | 20.15 | 19.73 | 19.97 | -0.15% | |
| 19.89 | 20.08 | 19.43 | 20.00 | +0.50% | |
| 19.48 | 20.06 | 19.05 | 19.90 | -0.75% | |
| 19.71 | 20.07 | 19.51 | 20.05 | -0.45% | |
| 20.35 | 20.41 | 19.86 | 20.14 | -3.31% | |
| 20.87 | 21.24 | 20.74 | 20.83 | -0.05% | |
| 21.05 | 21.10 | 20.01 | 20.84 | -1.65% | |
| 21.66 | 22.14 | 21.16 | 21.19 | -2.35% | |
| 22.30 | 22.30 | 21.41 | 21.70 | -2.86% | |
| 21.94 | 22.41 | 21.75 | 22.34 | +1.96% | |
| 21.81 | 22.10 | 21.61 | 21.91 | -0.41% | |
| 21.69 | 22.23 | 21.54 | 22.00 | +1.62% | |
| 21.78 | 22.10 | 21.43 | 21.65 | -0.60% | |
| 21.75 | 22.09 | 21.43 | 21.78 | -0.27% | |
| 22.86 | 23.14 | 21.56 | 21.84 | -4.08% | |
| 22.86 | 23.05 | 22.70 | 22.77 | -0.39% | |
| 22.57 | 23.18 | 22.46 | 22.86 | +3.58% | |
| 22.47 | 22.47 | 21.91 | 22.07 | -2.09% | |
| 22.09 | 22.67 | 21.92 | 22.54 | +2.97% | |
| 21.60 | 22.10 | 21.60 | 21.89 | +0.83% | |
| 21.03 | 21.80 | 20.83 | 21.71 | +4.43% | |
| 20.39 | 21.24 | 20.36 | 20.79 | +1.46% | |
| 20.07 | 20.63 | 19.83 | 20.49 | +2.04% | |
| 19.36 | 20.14 | 19.28 | 20.08 | +3.35% | |
| 19.31 | 19.56 | 19.09 | 19.43 | +1.41% | |
| 19.55 | 19.75 | 18.99 | 19.16 | -1.99% | |
| 19.51 | 19.70 | 19.38 | 19.55 | -0.71% | |
| 19.59 | 19.88 | 19.32 | 19.69 | +0.51% | |
| 20.03 | 20.19 | 19.44 | 19.59 | -3.16% | |
| 19.99 | 20.46 | 19.82 | 20.23 | +2.17% | |
| 19.17 | 19.84 | 19.17 | 19.80 | +4.05% | |
| 18.83 | 19.19 | 18.76 | 19.03 | -1.40% | |
| 19.50 | 19.50 | 19.08 | 19.30 | -1.03% | |
| 19.22 | 19.62 | 18.14 | 19.50 | +1.35% | |
| 19.17 | 19.34 | 18.96 | 19.24 | +0.47% | |
| 19.45 | 19.53 | 19.07 | 19.15 | -1.59% | |
| 19.43 | 19.63 | 19.31 | 19.46 | -0.76% | |
| 19.11 | 19.74 | 19.04 | 19.61 | +1.71% | |
| 18.51 | 19.36 | 18.51 | 19.28 | +3.21% | |
| 18.94 | 19.00 | 18.41 | 18.68 | -0.85% | |
| 18.23 | 18.88 | 18.07 | 18.84 | +2.45% | |
| 18.14 | 18.55 | 18.08 | 18.39 | +0.71% | |
| 18.35 | 18.44 | 18.01 | 18.26 | -0.11% | |
| 18.46 | 18.59 | 18.26 | 18.28 | -1.03% | |
| 18.35 | 18.47 | 18.24 | 18.47 | +0.33% | |
| 18.08 | 18.49 | 17.99 | 18.41 | +1.83% | |
| 18.13 | 18.15 | 17.94 | 18.08 | -0.11% | |
| 18.07 | 18.20 | 17.88 | 18.10 | +0.28% | |
| 18.24 | 18.31 | 17.87 | 18.05 | -1.04% | |
| 18.17 | 18.30 | 17.99 | 18.24 | +0.39% | |
| 18.64 | 18.97 | 18.12 | 18.17 | -3.96% | |
| 18.05 | 19.15 | 16.85 | 18.92 | +7.93% | |
| 16.69 | 17.60 | 16.54 | 17.53 | +5.03% | |
| 16.67 | 16.88 | 16.53 | 16.69 | +0.30% | |
| 16.74 | 16.85 | 16.54 | 16.64 | -0.12% | |
| 16.59 | 16.78 | 16.46 | 16.66 | +0.60% | |
| 16.59 | 16.89 | 16.44 | 16.56 | +0.42% | |
| 15.76 | 16.62 | 15.76 | 16.49 | +4.63% | |
| 15.69 | 15.89 | 15.52 | 15.76 | +0.19% | |
| 15.80 | 15.92 | 15.59 | 15.73 | -0.19% | |
| 15.94 | 16.09 | 15.70 | 15.76 | -1.31% | |
| 15.92 | 15.98 | 15.52 | 15.97 | +0.19% | |
| 15.75 | 16.06 | 15.75 | 15.94 | +1.53% | |
| 15.93 | 15.93 | 15.50 | 15.70 | -0.32% | |
| 15.75 | 16.02 | 15.67 | 15.75 | -0.51% | |
| 15.63 | 15.86 | 15.63 | 15.83 | -0.57% | |
| 15.84 | 16.19 | 15.68 | 15.92 | +0.19% | |
| 15.33 | 16.00 | 15.33 | 15.89 | +3.72% | |
| 15.21 | 15.40 | 14.95 | 15.32 | +0.72% | |
| 14.30 | 15.53 | 14.23 | 15.21 | +7.19% | |
| 14.25 | 14.38 | 13.94 | 14.19 | +1.14% | |
| 13.90 | 14.12 | 13.77 | 14.03 | +1.08% | |
| 13.82 | 14.00 | 13.78 | 13.88 | -0.36% | |
| 14.70 | 14.71 | 13.91 | 13.93 | -5.62% | |
| 14.74 | 14.89 | 14.46 | 14.76 | -0.54% | |
| 14.52 | 14.98 | 14.46 | 14.84 | +1.23% | |
| 14.38 | 14.77 | 14.21 | 14.66 | +2.73% | |
| 14.23 | 14.38 | 13.84 | 14.27 | +1.21% | |
| 14.45 | 14.55 | 13.89 | 14.10 | -1.26% | |
| 14.68 | 14.81 | 14.10 | 14.28 | -1.72% | |
| 15.41 | 15.43 | 14.52 | 14.53 | -5.71% | |
| 15.28 | 15.48 | 15.02 | 15.41 | +0.98% | |
| 15.19 | 15.46 | 15.06 | 15.26 | +0.07% | |
| 15.56 | 15.56 | 15.08 | 15.25 | -2.37% | |
| 15.51 | 15.66 | 15.32 | 15.62 | +0.19% | |
| 15.95 | 15.99 | 15.52 | 15.59 | -2.62% | |
| 16.89 | 16.89 | 15.85 | 16.01 | -5.38% | |
| 16.93 | 17.14 | 16.70 | 16.92 | -0.76% | |
| 17.45 | 17.53 | 17.00 | 17.05 | -2.29% | |
| 17.70 | 17.77 | 17.40 | 17.45 | +0.23% | |
| 17.11 | 17.44 | 17.07 | 17.41 | +1.99% | |
| 17.07 | 17.56 | 17.04 | 17.07 | +0.23% | |
| 16.72 | 17.13 | 16.51 | 17.03 | +1.31% | |
| 16.69 | 16.99 | 16.69 | 16.81 | +1.08% | |
| 16.74 | 16.96 | 16.50 | 16.63 | -0.66% | |
| 16.76 | 16.82 | 16.52 | 16.74 | -0.18% | |
| 16.75 | 17.11 | 16.61 | 16.77 | +1.08% | |
| 16.35 | 16.81 | 16.35 | 16.59 | +0.55% | |
| 16.71 | 16.77 | 16.29 | 16.50 | +0.18% | |
| 16.72 | 16.79 | 16.41 | 16.47 | -1.02% | |
| 16.61 | 16.73 | 16.39 | 16.64 | -0.48% | |
| 16.54 | 16.87 | 16.44 | 16.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLKN chart for longer ranges.