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
2023-12-29 26.75 26.99 26.58 26.68 0.6M
2023-12-28 27.14 27.35 26.68 26.75 0.6M
2023-12-27 27.61 27.92 27.06 27.13 0.5M
2023-12-26 28.00 28.01 27.27 27.57 0.6M
2023-12-22 28.26 28.48 27.82 28.00 0.9M
2023-12-21 30.21 31.33 27.56 28.10 1.5M
2023-12-20 28.66 29.91 28.48 29.00 1.6M
2023-12-19 28.87 29.19 28.68 28.95 0.8M
2023-12-18 28.79 29.49 28.74 28.80 0.8M
2023-12-15 29.72 29.85 28.13 28.55 2.2M
2023-12-14 28.86 29.67 28.77 29.61 0.8M
2023-12-13 27.78 28.50 26.87 28.40 1.0M
2023-12-12 27.70 27.77 27.33 27.63 0.5M
2023-12-11 27.89 28.01 27.31 27.70 0.6M
2023-12-08 27.76 27.98 27.44 27.82 0.5M
2023-12-07 27.34 27.85 27.22 27.84 0.6M
2023-12-06 27.09 27.73 27.08 27.29 0.6M
2023-12-05 27.02 27.26 26.75 27.06 0.4M
2023-12-04 26.45 27.46 26.38 27.17 0.6M
2023-12-01 25.73 26.89 25.69 26.66 1.0M
2023-11-30 25.83 26.02 25.50 25.80 0.4M
2023-11-29 25.67 26.09 25.43 25.79 0.3M
2023-11-28 25.68 25.70 25.28 25.37 0.3M
2023-11-27 25.33 25.71 25.21 25.64 0.3M
2023-11-24 25.77 25.96 25.58 25.59 0.1M
2023-11-22 26.12 26.31 25.54 25.70 0.3M
2023-11-21 25.55 26.15 25.31 25.83 0.5M
2023-11-20 25.07 26.01 24.78 25.80 0.4M
2023-11-17 25.20 25.29 24.46 25.01 0.4M
2023-11-16 25.50 25.50 24.61 24.77 0.3M
2023-11-15 25.51 25.90 25.33 25.53 0.4M
2023-11-14 24.90 25.59 24.72 25.57 0.4M
2023-11-13 23.80 24.25 23.67 23.95 0.3M
2023-11-10 24.07 24.35 23.79 24.19 0.3M
2023-11-09 24.64 24.64 23.64 23.89 0.3M
2023-11-08 24.42 24.68 24.21 24.50 0.3M
2023-11-07 24.37 24.69 24.07 24.37 0.2M
2023-11-06 24.85 24.85 24.26 24.57 0.3M
2023-11-03 24.90 25.20 24.60 24.90 0.5M
2023-11-02 24.04 24.38 23.99 24.33 0.4M
2023-11-01 23.30 23.95 22.64 23.81 0.5M
2023-10-31 23.03 23.57 23.00 23.50 0.4M
2023-10-30 23.00 23.41 22.76 23.03 0.5M
2023-10-27 23.00 23.15 22.43 22.61 0.5M
2023-10-26 23.03 23.60 22.85 22.98 0.5M
2023-10-25 22.86 23.25 22.70 22.91 0.5M
2023-10-24 22.96 23.47 22.96 23.05 0.6M
2023-10-23 22.95 23.70 22.74 22.90 0.6M
2023-10-20 23.56 23.75 23.03 23.04 0.6M
2023-10-19 24.13 24.29 23.37 23.55 0.7M
2023-10-18 25.55 25.56 23.94 24.21 0.7M
2023-10-17 25.04 26.20 24.97 25.92 0.7M
2023-10-16 24.97 25.43 24.73 25.26 0.8M
2023-10-13 24.82 24.92 24.30 24.50 0.5M
2023-10-12 25.65 25.79 24.43 24.82 0.6M
2023-10-11 25.24 25.63 25.11 25.53 0.7M
2023-10-10 24.46 25.56 24.40 25.24 0.9M
2023-10-09 23.85 24.68 23.43 24.45 0.7M
2023-10-06 23.46 24.23 23.29 23.91 0.9M
2023-10-05 23.60 23.83 23.21 23.58 0.6M
2023-10-04 23.73 23.83 23.19 23.66 0.6M
2023-10-03 23.52 23.88 23.27 23.65 0.8M
2023-10-02 24.59 24.75 23.03 23.62 1.3M
2023-09-29 23.69 24.56 23.28 24.45 1.2M
2023-09-28 24.77 24.99 23.06 23.46 1.9M
2023-09-27 23.72 25.30 23.60 24.51 7.6M
2023-09-26 19.49 19.69 19.10 19.15 0.9M
2023-09-25 19.81 19.85 19.20 19.75 0.6M
2023-09-22 20.36 20.58 19.97 19.98 0.7M
2023-09-21 19.70 20.50 19.61 20.35 1.0M
2023-09-20 19.38 20.24 19.38 19.89 0.8M
2023-09-19 18.12 19.09 18.10 19.01 0.5M
2023-09-18 18.24 18.33 18.00 18.14 0.3M
2023-09-15 18.58 18.61 18.04 18.18 1.6M
2023-09-14 17.65 18.62 17.65 18.55 0.6M
2023-09-13 17.04 17.45 16.94 17.39 0.4M
2023-09-12 16.75 17.09 16.75 17.03 0.4M
2023-09-11 17.06 17.19 16.50 16.70 0.6M
2023-09-08 17.32 17.32 16.93 16.98 0.6M
2023-09-07 18.20 18.23 17.29 17.35 0.7M
2023-09-06 18.62 18.96 18.19 18.32 0.4M
2023-09-05 19.26 19.26 18.42 18.57 0.6M
2023-09-01 19.18 19.74 19.17 19.37 0.6M
2023-08-31 19.00 19.52 18.78 19.10 0.4M
2023-08-30 18.87 19.42 18.78 19.25 0.3M
2023-08-29 18.70 18.93 18.60 18.85 0.4M
2023-08-28 18.56 19.06 18.56 18.68 0.3M
2023-08-25 18.27 18.66 18.27 18.45 0.4M
2023-08-24 18.45 18.80 18.19 18.23 0.6M
2023-08-23 18.44 18.62 18.31 18.51 0.4M
2023-08-22 18.70 18.87 18.31 18.49 0.4M
2023-08-21 19.06 19.25 18.65 18.68 0.4M
2023-08-18 18.91 19.22 18.77 19.05 0.5M
2023-08-17 19.56 19.81 19.18 19.19 0.4M
2023-08-16 19.86 20.09 19.51 19.52 0.4M
2023-08-15 19.73 19.95 19.70 19.82 0.4M
2023-08-14 19.92 20.22 19.71 20.07 0.4M
2023-08-11 19.88 20.10 19.86 20.09 0.4M
2023-08-10 19.99 20.39 19.88 20.07 0.4M
2023-08-09 19.69 20.12 19.58 19.94 0.4M
2023-08-08 19.43 19.79 19.25 19.76 0.4M
2023-08-07 19.71 19.97 19.54 19.91 0.4M
2023-08-04 19.96 20.23 19.69 19.73 0.4M
2023-08-03 19.57 20.04 19.44 19.98 0.6M
2023-08-02 19.56 20.03 19.41 19.77 0.6M
2023-08-01 19.48 19.99 19.34 19.87 0.6M
2023-07-31 19.48 19.74 19.37 19.57 0.5M
2023-07-28 19.50 19.69 19.29 19.37 0.5M
2023-07-27 19.65 19.81 19.14 19.22 0.7M
2023-07-26 19.00 19.65 18.99 19.56 0.7M
2023-07-25 19.00 19.29 18.83 19.15 0.7M
2023-07-24 18.52 19.00 18.40 18.96 1.4M
2023-07-21 18.13 18.63 18.12 18.29 1.2M
2023-07-20 17.80 17.83 17.41 17.63 0.8M
2023-07-19 17.44 17.88 17.40 17.86 0.9M
2023-07-18 17.00 17.41 16.95 17.29 0.8M
2023-07-17 17.07 17.29 16.58 16.89 0.8M
2023-07-14 17.44 17.48 16.67 17.07 1.5M
2023-07-13 15.90 18.07 15.87 17.48 2.5M
2023-07-12 16.36 16.63 16.12 16.46 1.5M
2023-07-11 15.49 16.06 15.40 15.92 1.4M
2023-07-10 15.31 15.88 15.23 15.33 0.9M
2023-07-07 14.98 15.64 14.98 15.35 0.8M
2023-07-06 14.93 15.04 14.54 15.02 0.6M
2023-07-05 15.00 15.25 14.50 15.10 0.9M
2023-07-03 14.81 15.25 14.81 15.16 0.3M
2023-06-30 14.79 14.86 14.62 14.78 0.4M
2023-06-29 14.40 14.77 14.32 14.66 0.6M
2023-06-28 14.47 14.52 14.14 14.37 0.8M
2023-06-27 14.36 14.69 14.00 14.54 0.6M
2023-06-26 14.35 14.52 13.99 14.24 1.4M
2023-06-23 14.35 14.49 14.14 14.39 1.4M
2023-06-22 14.23 14.62 14.05 14.61 1.1M
2023-06-21 14.19 14.65 14.05 14.19 0.7M
2023-06-20 14.52 14.52 14.08 14.29 0.7M
2023-06-16 14.70 14.74 14.29 14.62 1.6M
2023-06-15 14.30 14.57 14.24 14.56 0.7M
2023-06-14 14.76 14.91 14.33 14.37 0.6M
2023-06-13 14.58 14.80 14.40 14.60 1.6M
2023-06-12 14.48 14.73 14.31 14.42 0.6M
2023-06-09 14.51 14.75 14.36 14.40 0.6M
2023-06-08 15.24 15.30 14.53 14.60 0.8M
2023-06-07 14.86 15.32 14.76 15.27 1.1M
2023-06-06 13.75 14.93 13.75 14.68 0.9M
2023-06-05 14.18 14.20 13.79 13.81 0.9M
2023-06-02 13.84 14.32 13.84 14.24 0.7M
2023-06-01 13.37 13.79 13.20 13.53 0.8M
2023-05-31 14.23 14.31 13.40 13.55 1.0M
2023-05-30 14.74 14.79 14.05 14.26 0.8M
2023-05-26 14.51 14.87 14.49 14.69 0.6M
2023-05-25 14.62 14.91 14.40 14.51 0.8M
2023-05-24 15.45 15.46 14.67 14.80 0.8M
2023-05-23 15.58 15.95 15.36 15.46 0.6M
2023-05-22 15.84 15.90 15.45 15.61 0.6M
2023-05-19 16.72 16.72 15.70 15.75 0.8M
2023-05-18 15.91 16.61 15.87 16.52 0.7M
2023-05-17 15.58 16.09 15.49 16.00 0.6M
2023-05-16 16.17 16.25 15.42 15.45 0.6M
2023-05-15 16.47 16.47 16.14 16.27 0.6M
2023-05-12 16.79 16.82 16.12 16.31 0.6M
2023-05-11 16.48 16.88 16.45 16.67 0.6M
2023-05-10 17.26 17.27 16.47 16.58 0.9M
2023-05-09 16.66 16.84 16.44 16.69 0.7M
2023-05-08 16.16 16.90 16.10 16.77 1.0M
2023-05-05 15.67 15.90 15.44 15.89 1.4M
2023-05-04 16.16 16.17 15.23 15.29 0.8M
2023-05-03 16.49 16.78 16.16 16.18 0.7M
2023-05-02 16.84 16.84 16.25 16.43 0.5M
2023-05-01 17.02 17.25 16.66 16.86 0.8M
2023-04-28 16.85 17.19 16.85 17.01 0.4M
2023-04-27 16.57 16.77 16.31 16.77 0.3M
2023-04-26 16.67 16.87 16.33 16.37 0.4M
2023-04-25 17.24 17.37 16.81 16.81 0.5M
2023-04-24 17.42 17.65 17.29 17.45 0.4M
2023-04-21 17.12 17.41 17.09 17.35 0.5M
2023-04-20 17.65 17.88 17.13 17.14 0.6M
2023-04-19 17.83 17.92 17.56 17.77 0.6M
2023-04-18 18.53 18.58 17.90 17.94 0.6M
2023-04-17 18.07 18.53 17.95 18.49 0.7M
2023-04-14 18.45 18.78 17.85 17.99 0.6M
2023-04-13 18.37 18.55 18.29 18.48 0.6M
2023-04-12 18.79 18.96 18.28 18.34 0.8M
2023-04-11 18.23 18.72 18.23 18.56 1.2M
2023-04-10 18.34 18.68 18.12 18.17 0.6M
2023-04-06 18.60 18.63 18.32 18.36 0.4M
2023-04-05 18.85 18.91 18.44 18.49 0.6M
2023-04-04 20.25 20.25 18.97 19.01 0.7M
2023-04-03 20.51 20.73 20.11 20.26 0.4M
2023-03-31 20.20 20.46 19.96 20.45 0.7M
2023-03-30 20.17 20.49 19.90 19.98 0.4M
2023-03-29 20.36 20.39 19.66 19.98 0.5M
2023-03-28 20.24 20.46 19.92 20.16 0.5M
2023-03-27 20.18 20.57 19.89 20.40 0.6M
2023-03-24 19.52 19.96 19.41 19.94 0.8M
2023-03-23 19.38 20.51 18.50 19.73 1.0M
2023-03-22 20.77 21.27 20.59 20.64 0.6M
2023-03-21 20.74 21.37 20.72 20.82 0.6M
2023-03-20 21.05 21.49 20.18 20.39 0.7M
2023-03-17 20.96 21.19 20.57 20.81 2.3M
2023-03-16 20.72 21.50 20.47 21.15 0.8M
2023-03-15 20.69 21.23 20.55 21.08 0.6M
2023-03-14 22.03 22.35 21.02 21.27 0.8M
2023-03-13 22.06 22.17 21.11 21.18 0.5M
2023-03-10 22.76 22.76 22.05 22.44 0.5M
2023-03-09 23.36 23.57 22.86 22.91 0.4M
2023-03-08 23.41 23.44 22.64 23.26 0.4M
2023-03-07 22.87 23.78 22.85 23.27 0.6M
2023-03-06 25.15 25.15 22.53 22.79 0.8M
2023-03-03 24.36 25.27 24.03 25.16 0.5M
2023-03-02 23.75 24.25 23.40 24.18 0.4M
2023-03-01 23.86 24.24 23.75 24.13 0.3M
2023-02-28 23.84 24.24 23.84 23.87 0.4M
2023-02-27 23.94 24.22 23.63 23.75 0.3M
2023-02-24 23.51 23.84 23.37 23.62 0.4M
2023-02-23 23.74 24.05 23.48 23.92 0.3M
2023-02-22 23.45 23.79 23.43 23.62 0.4M
2023-02-21 23.64 23.75 23.34 23.38 0.4M
2023-02-17 23.88 24.11 23.40 24.09 0.3M
2023-02-16 23.44 23.91 23.21 23.73 0.3M
2023-02-15 23.40 23.88 23.15 23.73 0.3M
2023-02-14 23.22 23.60 22.84 23.44 0.3M
2023-02-13 22.90 23.49 22.70 23.44 0.2M
2023-02-10 22.43 23.11 22.30 22.92 0.3M
2023-02-09 23.33 23.55 22.59 22.62 0.3M
2023-02-08 23.40 23.53 23.00 23.09 0.3M
2023-02-07 22.96 23.75 22.94 23.65 0.3M
2023-02-06 23.84 24.04 22.95 23.20 0.3M
2023-02-03 23.86 24.48 23.58 24.12 0.6M
2023-02-02 24.17 24.70 23.96 24.15 0.6M
2023-02-01 23.60 24.02 23.25 23.97 0.8M
2023-01-31 22.87 23.88 22.87 23.88 0.4M
2023-01-30 22.82 23.42 22.68 22.84 0.4M
2023-01-27 22.67 23.33 22.66 23.16 0.3M
2023-01-26 22.96 22.99 22.33 22.77 0.3M
2023-01-25 22.65 22.77 22.29 22.70 0.3M
2023-01-24 22.70 23.08 22.42 22.75 0.3M
2023-01-23 22.80 23.11 22.64 22.83 0.4M
2023-01-20 22.07 22.54 21.64 22.53 0.4M
2023-01-19 22.32 22.56 21.74 21.94 0.5M
2023-01-18 23.69 23.81 22.56 22.59 0.4M
2023-01-17 22.85 23.79 22.44 23.57 0.7M
2023-01-13 22.97 22.97 22.39 22.73 0.4M
2023-01-12 22.81 23.04 22.23 23.04 0.5M
2023-01-11 22.43 22.73 22.30 22.44 0.5M
2023-01-10 22.01 22.34 21.73 22.21 0.4M
2023-01-09 21.89 22.53 21.52 22.17 0.9M
2023-01-06 22.00 22.19 21.38 21.70 0.6M
2023-01-05 21.01 21.70 20.57 21.67 0.5M
2023-01-04 21.50 21.64 21.12 21.20 0.4M
2023-01-03 21.43 21.88 20.81 21.26 0.5M