Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
113.64
-1.95 (-1.69%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Mohawk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 115.25 | 115.74 | 112.88 | 113.64 | 113.64 | -1.69% | 1,017,891 |
| Oct 30, 2025 | 116.74 | 118.57 | 115.42 | 115.59 | 115.59 | -1.65% | 561,096 |
| Oct 29, 2025 | 117.48 | 119.74 | 116.75 | 117.53 | 117.53 | -1.04% | 755,171 |
| Oct 28, 2025 | 118.54 | 120.08 | 117.23 | 118.76 | 118.76 | -0.36% | 650,336 |
| Oct 27, 2025 | 120.00 | 121.52 | 118.17 | 119.19 | 119.19 | -0.59% | 1,372,535 |
| Oct 24, 2025 | 127.35 | 130.20 | 119.19 | 119.90 | 119.90 | -6.98% | 2,576,967 |
| Oct 23, 2025 | 128.48 | 130.33 | 127.39 | 128.90 | 128.90 | 0.47% | 1,353,133 |
| Oct 22, 2025 | 130.15 | 130.74 | 127.86 | 128.30 | 128.30 | -2.42% | 687,763 |
| Oct 21, 2025 | 127.48 | 132.24 | 126.75 | 131.48 | 131.48 | 2.53% | 601,461 |
| Oct 20, 2025 | 128.49 | 129.65 | 127.18 | 128.24 | 128.24 | 0.69% | 518,468 |
| Oct 17, 2025 | 126.76 | 128.17 | 126.22 | 127.36 | 127.36 | 0.29% | 534,218 |
| Oct 16, 2025 | 128.28 | 128.28 | 126.04 | 126.99 | 126.99 | -0.36% | 500,121 |
| Oct 15, 2025 | 126.34 | 129.12 | 125.28 | 127.45 | 127.45 | 1.38% | 837,608 |
| Oct 14, 2025 | 118.04 | 125.80 | 117.98 | 125.71 | 125.71 | 5.42% | 876,752 |
| Oct 13, 2025 | 119.14 | 120.06 | 117.73 | 119.25 | 119.25 | 1.45% | 570,491 |
| Oct 10, 2025 | 120.32 | 120.64 | 117.26 | 117.54 | 117.54 | -1.70% | 520,283 |
| Oct 9, 2025 | 122.11 | 122.11 | 119.27 | 119.57 | 119.57 | -2.19% | 400,441 |
| Oct 8, 2025 | 122.70 | 123.16 | 121.57 | 122.25 | 122.25 | -0.27% | 773,475 |
| Oct 7, 2025 | 125.15 | 125.41 | 122.25 | 122.58 | 122.58 | -2.85% | 658,113 |
| Oct 6, 2025 | 128.97 | 129.52 | 126.10 | 126.17 | 126.17 | -2.32% | 495,336 |
| Oct 3, 2025 | 129.71 | 131.03 | 128.76 | 129.17 | 129.17 | -0.13% | 464,512 |
| Oct 2, 2025 | 128.51 | 130.11 | 128.34 | 129.34 | 129.34 | 0.33% | 412,162 |
| Oct 1, 2025 | 128.89 | 129.97 | 128.34 | 128.91 | 128.91 | -0.01% | 618,383 |
| Sep 30, 2025 | 127.62 | 129.20 | 125.52 | 128.92 | 128.92 | 0.63% | 536,932 |
| Sep 29, 2025 | 129.36 | 129.36 | 126.56 | 128.11 | 128.11 | -0.37% | 380,930 |
| Sep 26, 2025 | 126.09 | 128.83 | 126.09 | 128.59 | 128.59 | 2.42% | 509,872 |
| Sep 25, 2025 | 126.71 | 128.14 | 124.58 | 125.55 | 125.55 | -1.81% | 571,109 |
| Sep 24, 2025 | 127.20 | 128.99 | 126.11 | 127.86 | 127.86 | 0.02% | 723,092 |
| Sep 23, 2025 | 129.46 | 130.21 | 127.33 | 127.83 | 127.83 | -0.69% | 553,091 |
| Sep 22, 2025 | 129.99 | 130.10 | 127.63 | 128.72 | 128.72 | -1.48% | 729,131 |
| Sep 19, 2025 | 132.70 | 133.33 | 130.23 | 130.66 | 130.66 | -1.59% | 1,526,280 |
| Sep 18, 2025 | 132.05 | 134.10 | 131.79 | 132.77 | 132.77 | 1.13% | 1,066,437 |
| Sep 17, 2025 | 133.67 | 137.38 | 129.27 | 131.28 | 131.28 | -4.01% | 1,750,470 |
| Sep 16, 2025 | 137.33 | 137.33 | 134.70 | 136.77 | 136.77 | -0.23% | 501,756 |
| Sep 15, 2025 | 137.04 | 137.50 | 134.83 | 137.08 | 137.08 | 0.75% | 706,994 |
| Sep 12, 2025 | 137.74 | 139.47 | 136.00 | 136.06 | 136.06 | -2.64% | 528,293 |
| Sep 11, 2025 | 136.91 | 139.90 | 136.20 | 139.75 | 139.75 | 3.25% | 583,545 |
| Sep 10, 2025 | 135.18 | 136.14 | 134.11 | 135.35 | 135.35 | -0.08% | 548,335 |
| Sep 9, 2025 | 138.26 | 138.56 | 134.97 | 135.46 | 135.46 | -2.88% | 546,302 |
| Sep 8, 2025 | 138.56 | 139.65 | 136.80 | 139.47 | 139.47 | 0.13% | 716,841 |
| Sep 5, 2025 | 137.58 | 143.13 | 137.13 | 139.29 | 139.29 | 2.86% | 1,347,051 |
| Sep 4, 2025 | 131.75 | 135.54 | 130.98 | 135.42 | 135.42 | 3.71% | 694,188 |
| Sep 3, 2025 | 130.20 | 131.70 | 128.86 | 130.58 | 130.58 | 0.05% | 488,840 |
| Sep 2, 2025 | 130.10 | 131.57 | 129.51 | 130.52 | 130.52 | -1.64% | 511,653 |
| Aug 29, 2025 | 132.32 | 133.14 | 131.27 | 132.69 | 132.69 | 0.16% | 570,700 |
| Aug 28, 2025 | 133.07 | 133.07 | 130.51 | 132.48 | 132.48 | 0.20% | 617,855 |
| Aug 27, 2025 | 130.64 | 132.64 | 130.46 | 132.22 | 132.22 | 0.82% | 574,026 |
| Aug 26, 2025 | 131.74 | 132.55 | 130.93 | 131.15 | 131.15 | -0.69% | 635,440 |
| Aug 25, 2025 | 132.05 | 132.50 | 130.76 | 132.06 | 132.06 | -0.86% | 528,198 |
| Aug 22, 2025 | 125.08 | 133.93 | 124.38 | 133.21 | 133.21 | 7.28% | 1,064,461 |