MillerKnoll

MLKN
🏛️ usa →
17.74
Last Update: 2025-09-30
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
2022-12-30 20.77 21.11 20.70 21.01 0.5M
2022-12-29 20.68 21.38 20.60 21.08 0.6M
2022-12-28 21.22 21.32 20.42 20.49 0.5M
2022-12-27 21.03 21.50 20.95 21.26 0.5M
2022-12-23 20.67 21.17 20.24 21.13 0.9M
2022-12-22 18.00 20.88 17.40 20.85 1.9M
2022-12-21 18.55 18.74 17.90 18.27 1.0M
2022-12-20 17.35 18.39 17.24 18.16 0.9M
2022-12-19 18.40 19.09 17.44 17.48 0.9M
2022-12-16 18.78 19.06 18.25 18.54 1.9M
2022-12-15 18.97 19.39 18.75 18.86 0.6M
2022-12-14 19.86 19.92 19.14 19.40 0.9M
2022-12-13 20.36 20.87 19.51 19.76 1.4M
2022-12-12 19.04 19.63 18.76 19.58 0.7M
2022-12-09 18.91 19.39 18.74 18.92 0.6M
2022-12-08 18.94 19.39 18.63 19.01 0.8M
2022-12-07 19.38 19.57 18.69 18.84 0.8M
2022-12-06 19.36 19.53 19.07 19.41 0.5M
2022-12-05 20.01 20.08 19.26 19.40 1.0M
2022-12-02 19.82 20.46 19.58 20.27 0.6M
2022-12-01 20.39 21.10 20.14 20.32 0.8M
2022-11-30 21.02 21.02 19.06 20.39 1.5M
2022-11-29 22.15 22.57 22.15 22.37 0.4M
2022-11-28 22.48 22.81 22.04 22.07 0.6M
2022-11-25 22.94 23.12 22.69 22.89 0.1M
2022-11-23 22.74 23.10 22.63 23.07 0.4M
2022-11-22 22.94 22.94 22.48 22.72 0.5M
2022-11-21 22.49 23.06 22.21 22.80 0.5M
2022-11-18 23.57 23.57 22.36 22.64 0.5M
2022-11-17 22.21 22.79 22.02 22.78 0.4M
2022-11-16 23.40 23.41 22.45 22.77 0.6M
2022-11-15 23.89 24.31 23.40 23.62 0.4M
2022-11-14 23.79 24.15 23.32 23.35 0.6M
2022-11-11 23.25 24.22 22.49 24.01 0.7M
2022-11-10 21.87 23.07 21.87 23.04 0.8M
2022-11-09 21.13 21.13 20.36 20.51 0.5M
2022-11-08 21.84 21.94 21.04 21.48 0.4M
2022-11-07 21.05 21.60 20.88 21.56 0.7M
2022-11-04 20.62 21.00 20.31 20.83 0.6M
2022-11-03 20.18 20.44 19.74 20.27 0.6M
2022-11-02 21.23 21.68 20.27 20.28 0.8M
2022-11-01 21.62 21.62 21.03 21.21 0.8M
2022-10-31 20.57 21.27 20.38 21.18 1.1M
2022-10-28 20.11 20.86 19.77 20.82 0.9M
2022-10-27 19.87 20.39 19.54 19.96 1.0M
2022-10-26 19.34 19.95 19.19 19.58 0.9M
2022-10-25 18.32 19.55 18.32 19.19 0.9M
2022-10-24 18.14 18.28 17.57 18.18 0.7M
2022-10-21 17.39 18.19 17.12 17.90 1.2M
2022-10-20 18.15 18.25 17.45 17.49 1.0M
2022-10-19 17.83 18.26 17.67 18.03 1.5M
2022-10-18 18.11 18.60 17.97 18.20 1.5M
2022-10-17 18.19 18.47 17.82 17.86 17.3M
2022-10-14 17.70 18.30 17.46 17.70 4.3M
2022-10-13 16.72 17.56 16.47 17.00 1.3M
2022-10-12 17.28 17.45 16.91 17.29 0.7M
2022-10-11 17.26 17.68 16.94 17.30 0.7M
2022-10-10 17.50 17.79 17.21 17.39 0.5M
2022-10-07 17.46 17.61 16.85 17.36 1.0M
2022-10-06 18.21 18.45 17.82 17.86 0.6M
2022-10-05 18.20 18.58 17.61 18.33 1.0M
2022-10-04 17.85 18.72 17.85 18.56 2.1M
2022-10-03 16.01 17.12 15.70 16.97 2.1M
2022-09-30 17.22 17.22 15.54 15.60 2.5M
2022-09-29 18.10 18.40 16.43 16.96 3.1M
2022-09-28 19.33 20.04 19.08 19.87 1.0M
2022-09-27 19.50 19.68 18.89 19.11 0.9M
2022-09-26 19.67 20.03 19.16 19.20 0.9M
2022-09-23 20.92 21.15 19.55 19.90 1.3M
2022-09-22 21.94 21.94 21.06 21.42 1.0M
2022-09-21 22.76 22.88 22.09 22.10 0.6M
2022-09-20 23.62 23.62 22.38 22.57 0.9M
2022-09-19 23.58 24.05 23.56 23.97 0.7M
2022-09-16 23.75 24.78 23.72 23.83 1.1M
2022-09-15 25.23 25.53 24.06 24.18 1.7M
2022-09-14 25.88 25.88 25.10 25.45 0.8M
2022-09-13 25.98 26.20 25.48 25.94 0.9M
2022-09-12 27.67 27.94 26.75 26.80 2.4M
2022-09-09 27.19 27.46 27.00 27.32 0.5M
2022-09-08 26.26 26.88 25.83 26.69 0.8M
2022-09-07 26.27 26.76 25.90 26.72 0.3M
2022-09-06 26.54 26.54 25.56 26.35 0.4M
2022-09-02 26.69 27.01 26.14 26.27 0.4M
2022-09-01 27.21 27.36 25.71 26.36 0.5M
2022-08-31 28.86 28.86 27.60 27.68 0.3M
2022-08-30 29.36 29.39 28.60 28.82 0.2M
2022-08-29 28.79 29.32 28.52 29.18 0.2M
2022-08-26 31.41 31.41 28.88 28.99 0.3M
2022-08-25 31.17 31.69 31.04 31.50 0.2M
2022-08-24 30.56 31.04 30.47 30.90 0.4M
2022-08-23 30.88 31.15 30.61 30.77 0.2M
2022-08-22 30.64 31.09 30.39 30.87 0.4M
2022-08-19 32.03 32.19 30.99 31.06 0.3M
2022-08-18 32.57 32.57 32.13 32.30 0.3M
2022-08-17 32.62 32.98 32.39 32.62 0.2M
2022-08-16 32.62 33.46 32.58 33.24 0.3M
2022-08-15 32.14 32.71 32.14 32.70 0.3M
2022-08-12 31.95 32.81 31.68 32.51 0.3M
2022-08-11 31.63 32.52 31.59 31.85 0.2M
2022-08-10 31.33 31.65 31.24 31.28 0.3M
2022-08-09 31.22 31.41 30.42 30.60 0.4M
2022-08-08 31.22 32.24 31.22 31.35 0.4M
2022-08-05 30.58 31.01 30.41 30.90 0.3M
2022-08-04 30.96 31.47 30.78 31.20 0.4M
2022-08-03 30.61 31.37 30.40 31.14 0.5M
2022-08-02 30.52 30.85 30.20 30.54 0.5M
2022-08-01 29.73 30.68 29.21 30.63 0.4M
2022-07-29 29.76 30.47 29.26 30.11 0.5M
2022-07-28 29.17 29.74 28.91 29.68 0.4M
2022-07-27 28.28 29.02 28.28 28.95 0.3M
2022-07-26 27.99 28.41 27.99 28.30 0.3M
2022-07-25 28.55 28.66 27.91 28.27 0.3M
2022-07-22 29.05 29.25 27.97 28.38 0.5M
2022-07-21 28.63 28.96 28.38 28.95 0.3M
2022-07-20 28.45 28.74 28.00 28.61 0.7M
2022-07-19 27.61 28.68 27.59 28.51 0.3M
2022-07-18 27.86 28.13 27.08 27.14 0.3M
2022-07-15 27.71 27.86 26.95 27.32 0.5M
2022-07-14 27.02 27.34 26.53 26.97 0.4M
2022-07-13 27.16 27.70 26.89 27.49 0.4M
2022-07-12 27.17 28.17 27.17 27.75 0.5M
2022-07-11 27.49 28.11 27.00 27.28 0.2M
2022-07-08 27.44 28.29 27.04 27.60 0.4M
2022-07-07 27.50 27.72 27.19 27.49 0.3M
2022-07-06 27.22 27.81 26.74 27.14 0.6M
2022-07-05 25.84 27.26 25.39 27.22 0.8M
2022-07-01 26.05 26.72 25.63 26.41 0.9M
2022-06-30 28.45 28.63 25.63 26.27 1.2M
2022-06-29 28.41 28.41 27.66 28.00 0.8M
2022-06-28 29.15 29.49 28.38 28.41 0.4M
2022-06-27 28.82 29.51 28.65 29.04 0.5M
2022-06-24 28.26 29.03 28.21 28.66 0.7M
2022-06-23 27.09 28.04 27.05 27.88 0.5M
2022-06-22 26.53 27.24 26.53 26.86 0.5M
2022-06-21 26.98 27.35 26.46 26.78 0.5M
2022-06-17 26.12 26.78 26.00 26.48 0.9M
2022-06-16 26.94 26.94 25.58 25.86 0.4M
2022-06-15 27.53 28.10 27.11 27.61 0.3M
2022-06-14 27.91 27.99 27.02 27.34 0.4M
2022-06-13 28.47 28.87 27.53 27.73 0.4M
2022-06-10 30.30 30.78 29.42 29.48 0.3M
2022-06-09 31.15 31.91 30.92 31.20 0.2M
2022-06-08 31.72 32.02 31.32 31.37 0.3M
2022-06-07 31.75 31.95 31.19 31.81 0.2M
2022-06-06 31.51 32.47 31.51 32.17 0.4M
2022-06-03 31.06 31.39 30.81 31.06 0.4M
2022-06-02 30.72 31.46 30.65 31.38 0.4M
2022-06-01 30.50 31.05 30.08 30.64 0.3M
2022-05-31 30.42 30.47 29.82 30.20 0.6M
2022-05-27 29.74 30.78 29.74 30.65 0.3M
2022-05-26 28.80 29.84 28.80 29.60 0.4M
2022-05-25 27.61 28.76 27.36 28.56 0.3M
2022-05-24 27.70 28.00 26.67 27.68 0.3M
2022-05-23 29.18 29.18 27.75 28.00 0.4M
2022-05-20 28.97 29.11 27.98 28.69 0.4M
2022-05-19 27.03 29.09 27.03 28.54 0.4M
2022-05-18 28.91 29.16 27.84 27.94 0.4M
2022-05-17 29.18 29.73 28.83 29.45 0.3M
2022-05-16 29.25 29.25 28.46 28.53 0.3M
2022-05-13 29.00 29.97 28.73 29.40 0.4M
2022-05-12 28.10 28.89 27.31 28.71 0.5M
2022-05-11 29.16 29.34 27.88 28.05 0.5M
2022-05-10 29.55 29.87 28.41 29.22 0.4M
2022-05-09 29.49 30.52 28.89 29.25 0.8M
2022-05-06 31.22 31.58 29.67 29.99 0.6M
2022-05-05 32.49 32.80 30.86 31.41 0.4M
2022-05-04 31.31 33.32 30.96 33.07 0.5M
2022-05-03 31.28 31.81 30.34 31.16 0.3M
2022-05-02 31.68 32.00 30.46 31.27 0.5M
2022-04-29 32.50 33.12 31.58 31.73 0.4M
2022-04-28 31.82 33.09 31.37 32.96 0.3M
2022-04-27 31.42 32.19 31.06 31.37 0.3M
2022-04-26 32.87 32.94 31.33 31.33 0.3M
2022-04-25 32.41 32.91 31.47 32.85 0.3M
2022-04-22 32.64 32.98 32.48 32.61 0.3M
2022-04-21 33.81 33.91 32.58 32.80 0.3M
2022-04-20 33.78 34.22 33.22 33.36 0.2M
2022-04-19 32.09 33.93 32.09 33.51 0.6M
2022-04-18 32.60 32.70 31.81 32.19 0.3M
2022-04-14 33.31 33.86 32.51 32.57 0.3M
2022-04-13 32.16 33.32 32.16 33.14 0.3M
2022-04-12 32.74 33.37 31.98 32.19 0.3M
2022-04-11 31.98 33.24 31.78 32.34 0.3M
2022-04-08 32.60 33.34 32.10 32.33 0.3M
2022-04-07 32.23 32.62 31.73 32.31 0.3M
2022-04-06 32.31 32.70 31.49 32.35 0.6M
2022-04-05 34.01 34.38 32.58 32.65 0.5M
2022-04-04 34.22 34.44 33.15 33.99 0.3M
2022-04-01 34.45 34.86 34.21 34.41 0.5M
2022-03-31 34.32 35.13 33.90 34.56 0.5M
2022-03-30 36.46 36.93 34.00 34.67 1.2M
2022-03-29 32.30 33.15 31.43 32.99 0.6M
2022-03-28 32.59 32.59 31.04 31.33 0.4M
2022-03-25 31.92 32.75 31.68 32.16 0.4M
2022-03-24 32.74 32.74 31.38 32.05 0.5M
2022-03-23 33.37 33.61 32.48 32.58 0.3M
2022-03-22 34.16 34.65 33.50 33.69 0.3M
2022-03-21 35.30 35.49 33.77 33.98 0.4M
2022-03-18 34.56 35.37 34.56 35.09 0.8M
2022-03-17 34.74 35.67 34.30 35.26 0.5M
2022-03-16 33.53 35.11 33.44 35.09 0.5M
2022-03-15 34.40 34.75 32.94 33.31 0.7M
2022-03-14 34.26 34.63 33.67 34.14 0.4M
2022-03-11 35.51 35.83 34.13 34.15 0.4M
2022-03-10 34.79 35.33 33.91 35.20 0.5M
2022-03-09 35.23 36.96 35.23 35.62 0.6M
2022-03-08 36.54 36.93 34.81 34.86 0.7M
2022-03-07 38.01 38.01 36.16 36.29 0.4M
2022-03-04 38.47 38.91 37.84 37.98 0.3M
2022-03-03 39.69 39.69 38.51 39.09 0.3M
2022-03-02 37.61 39.30 37.61 39.13 0.3M
2022-03-01 38.71 38.87 36.92 37.32 0.4M
2022-02-28 38.31 39.16 38.15 38.88 0.4M
2022-02-25 38.37 39.02 37.98 38.86 0.4M
2022-02-24 35.82 38.51 35.82 38.38 0.4M
2022-02-23 39.41 39.84 38.20 38.34 0.3M
2022-02-22 40.36 40.54 39.05 39.15 0.3M
2022-02-18 40.43 41.10 40.34 40.59 0.3M
2022-02-17 40.98 41.32 40.20 40.66 0.3M
2022-02-16 40.44 41.69 40.39 41.33 0.4M
2022-02-15 39.41 40.70 39.17 40.54 0.5M
2022-02-14 38.23 38.98 38.07 38.84 0.5M
2022-02-11 38.20 38.75 37.65 38.09 0.3M
2022-02-10 38.88 39.38 37.94 38.22 0.4M
2022-02-09 39.08 39.74 38.89 39.32 0.4M
2022-02-08 38.47 38.88 37.46 38.75 0.4M
2022-02-07 37.05 38.21 36.88 37.46 0.3M
2022-02-04 37.11 37.56 36.18 37.10 0.3M
2022-02-03 37.84 38.48 37.30 37.36 0.3M
2022-02-02 38.51 39.13 37.87 38.12 0.4M
2022-02-01 38.21 39.12 37.85 38.76 0.4M
2022-01-31 37.85 38.97 37.27 38.62 0.6M
2022-01-28 36.84 38.23 36.04 38.19 0.7M
2022-01-27 37.88 38.40 36.50 36.70 0.5M
2022-01-26 37.66 38.86 36.93 37.47 0.7M
2022-01-25 37.72 37.98 36.65 37.46 1.0M
2022-01-24 36.25 38.33 35.97 38.29 0.7M
2022-01-21 36.44 37.90 36.25 36.61 0.8M
2022-01-20 36.94 38.12 36.76 36.89 0.8M
2022-01-19 36.82 37.56 36.61 36.92 0.9M
2022-01-18 36.90 37.59 36.31 36.93 0.5M
2022-01-14 36.35 37.37 36.35 37.34 0.4M
2022-01-13 36.30 37.61 36.28 36.87 0.3M
2022-01-12 36.80 37.06 36.00 36.24 0.5M
2022-01-11 35.86 36.60 35.15 36.49 0.3M
2022-01-10 35.16 36.01 34.88 35.71 0.6M
2022-01-07 36.61 36.78 35.12 35.73 0.9M
2022-01-06 37.26 37.65 35.85 36.90 1.1M
2022-01-05 37.00 39.11 36.12 37.72 1.1M
2022-01-04 40.01 40.41 39.09 39.19 0.5M
2022-01-03 39.36 40.59 39.35 39.82 0.7M