Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
133.21
+9.04 (7.28%)
At close: Aug 22, 2025, 4:00 PM
133.00
-0.21 (-0.16%)
After-hours: Aug 22, 2025, 7:51 PM EDT
Mohawk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 125.08 | 133.93 | 124.38 | 133.21 | 133.21 | 7.28% | 1,064,461 |
| Aug 21, 2025 | 122.26 | 124.68 | 121.49 | 124.17 | 124.17 | 0.10% | 600,616 |
| Aug 20, 2025 | 126.52 | 127.68 | 123.90 | 124.05 | 124.05 | -2.93% | 909,820 |
| Aug 19, 2025 | 127.71 | 130.19 | 126.97 | 127.79 | 127.79 | 0.55% | 1,196,711 |
| Aug 18, 2025 | 128.08 | 128.94 | 126.67 | 127.09 | 127.09 | -0.77% | 831,279 |
| Aug 15, 2025 | 130.15 | 130.15 | 127.10 | 128.08 | 128.08 | -0.62% | 599,789 |
| Aug 14, 2025 | 128.20 | 129.91 | 127.89 | 128.88 | 128.88 | -2.82% | 951,591 |
| Aug 13, 2025 | 127.06 | 133.63 | 127.05 | 132.62 | 132.62 | 5.45% | 1,437,221 |
| Aug 12, 2025 | 120.89 | 126.13 | 120.16 | 125.77 | 125.77 | 4.86% | 869,087 |
| Aug 11, 2025 | 120.64 | 121.49 | 118.40 | 119.94 | 119.94 | -0.56% | 593,880 |
| Aug 8, 2025 | 120.69 | 121.50 | 119.51 | 120.61 | 120.61 | 0.13% | 490,705 |
| Aug 7, 2025 | 122.78 | 123.87 | 119.60 | 120.45 | 120.45 | -0.60% | 1,366,858 |
| Aug 6, 2025 | 121.15 | 122.37 | 120.48 | 121.18 | 121.18 | 0.54% | 817,061 |
| Aug 5, 2025 | 120.00 | 121.42 | 118.55 | 120.53 | 120.53 | 1.04% | 609,738 |
| Aug 4, 2025 | 116.77 | 119.70 | 116.45 | 119.29 | 119.29 | 2.24% | 761,317 |
| Aug 1, 2025 | 113.75 | 116.98 | 113.41 | 116.68 | 116.68 | 1.90% | 939,440 |
| Jul 31, 2025 | 115.62 | 116.82 | 114.17 | 114.51 | 114.51 | -2.32% | 927,590 |
| Jul 30, 2025 | 121.35 | 121.65 | 116.65 | 117.23 | 117.23 | -3.36% | 833,677 |
| Jul 29, 2025 | 119.90 | 121.94 | 119.80 | 121.31 | 121.31 | 1.09% | 1,339,541 |
| Jul 28, 2025 | 120.32 | 122.57 | 118.96 | 120.00 | 120.00 | -0.74% | 1,300,849 |
| Jul 25, 2025 | 119.19 | 122.38 | 115.03 | 120.90 | 120.90 | 4.22% | 2,290,237 |
| Jul 24, 2025 | 115.80 | 117.52 | 114.90 | 116.00 | 116.00 | -0.56% | 1,279,836 |
| Jul 23, 2025 | 116.45 | 117.11 | 114.99 | 116.65 | 116.65 | 1.35% | 569,787 |
| Jul 22, 2025 | 111.11 | 115.70 | 110.79 | 115.10 | 115.10 | 5.28% | 897,135 |
| Jul 21, 2025 | 111.06 | 112.69 | 109.30 | 109.33 | 109.33 | -1.66% | 802,178 |
| Jul 18, 2025 | 112.04 | 112.91 | 110.39 | 111.17 | 111.17 | -0.07% | 627,887 |
| Jul 17, 2025 | 108.90 | 111.78 | 108.90 | 111.25 | 111.25 | 2.13% | 866,529 |
| Jul 16, 2025 | 108.31 | 109.25 | 106.69 | 108.93 | 108.93 | 1.04% | 715,580 |
| Jul 15, 2025 | 113.07 | 114.17 | 107.74 | 107.81 | 107.81 | -3.90% | 523,888 |
| Jul 14, 2025 | 111.77 | 112.71 | 111.09 | 112.18 | 112.18 | -0.31% | 738,833 |
| Jul 11, 2025 | 111.72 | 113.49 | 111.72 | 112.53 | 112.53 | -1.14% | 635,913 |
| Jul 10, 2025 | 111.75 | 115.80 | 111.59 | 113.83 | 113.83 | 1.34% | 782,686 |
| Jul 9, 2025 | 110.48 | 112.66 | 109.35 | 112.32 | 112.32 | 2.85% | 1,004,587 |
| Jul 8, 2025 | 108.24 | 110.80 | 107.47 | 109.21 | 109.21 | 1.85% | 1,040,288 |
| Jul 7, 2025 | 110.16 | 110.75 | 106.91 | 107.23 | 107.23 | -3.26% | 838,151 |
| Jul 3, 2025 | 111.73 | 112.16 | 110.31 | 110.84 | 110.84 | -0.40% | 463,444 |
| Jul 2, 2025 | 109.97 | 111.89 | 108.72 | 111.29 | 111.29 | 1.72% | 699,320 |
| Jul 1, 2025 | 104.19 | 112.51 | 104.19 | 109.41 | 109.41 | 4.36% | 992,887 |
| Jun 30, 2025 | 105.00 | 105.25 | 103.48 | 104.84 | 104.84 | -0.06% | 751,226 |
| Jun 27, 2025 | 103.99 | 105.59 | 103.65 | 104.90 | 104.90 | 1.50% | 681,728 |
| Jun 26, 2025 | 103.19 | 103.56 | 102.19 | 103.35 | 103.35 | 0.72% | 769,668 |
| Jun 25, 2025 | 103.40 | 103.75 | 101.68 | 102.61 | 102.61 | -1.25% | 499,059 |
| Jun 24, 2025 | 103.54 | 104.20 | 102.31 | 103.91 | 103.91 | 1.00% | 652,938 |
| Jun 23, 2025 | 98.34 | 103.05 | 97.61 | 102.88 | 102.88 | 3.37% | 1,239,572 |
| Jun 20, 2025 | 98.06 | 99.98 | 98.06 | 99.53 | 99.53 | 1.57% | 1,146,390 |
| Jun 18, 2025 | 98.30 | 100.00 | 97.69 | 97.99 | 97.99 | -0.45% | 1,317,304 |
| Jun 17, 2025 | 102.11 | 104.02 | 98.35 | 98.43 | 98.43 | -4.50% | 1,442,583 |
| Jun 16, 2025 | 102.82 | 103.64 | 101.08 | 103.07 | 103.07 | 1.62% | 624,394 |
| Jun 13, 2025 | 103.02 | 104.56 | 100.79 | 101.43 | 101.43 | -3.19% | 901,110 |
| Jun 12, 2025 | 103.39 | 105.47 | 102.43 | 104.77 | 104.77 | 0.06% | 616,354 |