Skip to main content
logo
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
101.49
+5.28 (5.49%)
Mar 23, 2026, 12:03 PM EDT - Market open

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026100.08101.6198.87101.47-5.47%141,305
Mar 20, 202698.7598.9995.1696.2196.21-2.06%1,871,342
Mar 19, 2026100.00100.5196.1198.2398.23-3.38%1,791,995
Mar 18, 2026102.98104.64101.29101.67101.67-2.63%954,214
Mar 17, 2026104.63105.76103.57104.42104.420.80%550,500
Mar 16, 2026103.28104.70102.55103.59103.591.01%889,811
Mar 13, 2026104.11104.66101.49102.55102.55-0.44%786,035
Mar 12, 2026104.98106.02102.50103.00103.00-3.18%825,875
Mar 11, 2026107.90108.20105.42106.38106.38-1.61%909,620
Mar 10, 2026107.09109.91105.20108.12108.120.25%1,158,780
Mar 9, 2026105.01108.20101.44107.85107.850.45%1,953,932
Mar 6, 2026106.62108.20102.94107.37107.37-1.22%1,703,903
Mar 5, 2026113.81115.08108.16108.70108.70-5.55%1,212,419
Mar 4, 2026114.50116.06112.99115.09115.091.13%930,234
Mar 3, 2026115.78115.80110.00113.80113.80-4.55%1,320,964
Mar 2, 2026122.12122.13118.71119.22119.22-4.83%1,369,907
Feb 27, 2026124.15125.96122.60125.27125.270.42%676,055
Feb 26, 2026123.99125.39122.00124.74124.741.02%434,955
Feb 25, 2026125.85126.29120.54123.48123.48-1.88%582,869
Feb 24, 2026124.12127.16124.12125.85125.851.37%467,254
Feb 23, 2026127.41127.41123.28124.15124.15-2.24%638,459
Feb 20, 2026126.55131.08125.87127.00127.00-0.91%977,773
Feb 19, 2026130.34131.07127.64128.16128.16-2.17%461,195
Feb 18, 2026131.60134.55130.76131.00131.00-0.69%569,637
Feb 17, 2026132.90133.58129.86131.91131.91-0.52%767,653
Feb 13, 2026134.81139.11131.14132.60132.60-0.66%1,599,748
Feb 12, 2026134.33136.65132.05133.48133.48-1.05%1,670,365
Feb 11, 2026137.00137.85132.94134.90134.90-1.46%1,104,637
Feb 10, 2026132.26136.95131.18136.90136.903.60%1,148,461
Feb 9, 2026131.99133.66130.41132.14132.140.19%711,179
Feb 6, 2026131.86134.06130.76131.89131.890.67%1,061,168
Feb 5, 2026130.00131.50128.14131.01131.010.46%733,914
Feb 4, 2026126.39130.80126.26130.41130.414.54%1,088,721
Feb 3, 2026120.78127.16120.22124.75124.753.35%849,935
Feb 2, 2026119.24120.74117.76120.71120.711.97%506,706
Jan 30, 2026117.58119.99116.40118.38118.38-1.34%669,060
Jan 29, 2026119.64120.26117.23119.99119.990.21%525,090
Jan 28, 2026119.85121.57118.39119.74119.74-0.27%610,654
Jan 27, 2026118.98120.34118.06120.07120.07-0.32%452,829
Jan 26, 2026121.10121.37119.63120.46120.46-0.12%467,756
Jan 23, 2026125.12125.21120.01120.61120.61-3.70%614,987
Jan 22, 2026124.87126.20123.53125.25125.251.32%870,675
Jan 21, 2026121.46125.18120.05123.62123.623.17%592,986
Jan 20, 2026120.15120.98119.05119.82119.82-2.46%566,695
Jan 16, 2026122.78125.39122.00122.84122.84-0.68%616,095
Jan 15, 2026120.85123.97119.96123.68123.683.28%955,224
Jan 14, 2026120.77122.38118.40119.75119.75-0.75%945,981
Jan 13, 2026118.50121.03118.50120.65120.651.35%729,838
Jan 12, 2026118.26119.85116.76119.04119.040.27%695,238
Jan 9, 2026116.09119.34115.30118.72118.723.90%1,394,652