MillerKnoll

MLKN
🏛️ usa →
17.46
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.76 39.28 38.46 39.19 0.4M
2021-12-30 38.55 39.61 38.45 38.98 0.4M
2021-12-29 39.08 39.08 38.26 38.54 0.3M
2021-12-28 38.20 38.78 37.87 38.61 0.4M
2021-12-27 37.80 38.29 37.39 38.25 0.3M
2021-12-23 36.99 37.85 36.99 37.56 0.4M
2021-12-22 36.18 37.19 36.06 37.10 0.4M
2021-12-21 34.32 36.39 34.32 36.18 0.5M
2021-12-20 35.97 36.22 33.99 34.22 0.5M
2021-12-17 37.37 37.57 36.59 36.64 1.0M
2021-12-16 38.90 39.13 37.48 37.52 0.4M
2021-12-15 38.11 38.71 37.36 38.60 0.6M
2021-12-14 38.92 39.40 37.96 38.11 0.5M
2021-12-13 40.06 40.22 39.02 39.35 0.4M
2021-12-10 40.50 41.15 39.65 40.10 0.2M
2021-12-09 40.23 40.72 39.80 40.28 0.4M
2021-12-08 41.22 41.22 39.88 40.41 0.2M
2021-12-07 39.59 40.35 39.31 39.82 0.4M
2021-12-06 38.81 39.97 38.29 39.08 0.4M
2021-12-03 38.34 38.88 37.85 38.31 0.4M
2021-12-02 37.49 38.72 37.27 38.34 0.4M
2021-12-01 38.88 39.03 37.09 37.18 0.7M
2021-11-30 38.11 38.58 37.19 37.94 0.7M
2021-11-29 39.00 39.71 38.27 38.61 0.5M
2021-11-26 39.87 39.87 38.17 38.86 0.3M
2021-11-24 41.53 41.62 41.00 41.14 0.3M
2021-11-23 41.82 42.08 41.38 41.96 0.8M
2021-11-22 41.70 42.84 41.70 42.01 0.6M
2021-11-19 41.20 42.27 40.95 42.01 0.6M
2021-11-18 41.15 41.40 40.78 41.31 0.6M
2021-11-17 40.71 41.19 40.26 41.06 0.9M
2021-11-16 40.65 40.82 39.82 40.67 0.6M
2021-11-15 40.71 40.77 39.92 40.71 0.4M
2021-11-12 38.89 40.68 38.89 40.43 0.4M
2021-11-11 39.52 40.61 39.09 39.67 0.7M
2021-11-10 39.54 40.10 37.76 39.60 0.5M
2021-11-09 40.68 41.52 39.56 39.85 0.4M
2021-11-08 41.45 41.92 40.16 40.48 0.5M
2021-11-05 40.37 41.52 39.88 41.49 0.7M
2021-11-04 40.86 41.25 39.10 39.82 0.7M
2021-11-03 38.38 40.98 38.31 40.61 0.7M
2021-11-02 38.89 39.07 38.07 38.60 0.5M
2021-11-01 39.43 39.43 37.79 39.04 0.4M