Skip to main content
logo
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
123.62
+3.80 (3.17%)
At close: Jan 21, 2026, 4:00 PM EST
123.62
0.00 (0.00%)
After-hours: Jan 21, 2026, 6:30 PM EST

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 2026106.25114.97106.15114.26114.266.91%1,070,595
Jan 7, 2026111.38112.13105.92106.87106.87-4.69%1,003,060
Jan 6, 2026110.01112.25109.45112.13112.130.78%880,409
Jan 5, 2026108.74112.99108.62111.26111.261.60%636,471
Jan 2, 2026109.53110.68108.67109.51109.510.19%753,947
Dec 31, 2025109.34110.12108.83109.30109.30-0.35%757,680
Dec 30, 2025109.24110.28108.75109.68109.680.18%472,399
Dec 29, 2025109.75110.84108.89109.48109.48-0.68%633,304
Dec 26, 2025109.87110.39109.21110.23110.230.18%434,625
Dec 24, 2025109.47110.33108.75110.03110.031.01%384,614
Dec 23, 2025108.71109.25107.85108.93108.930.32%926,716
Dec 22, 2025107.58109.03107.58108.58108.580.65%980,012
Dec 19, 2025108.41109.02106.40107.88107.88-1.47%10,602,878
Dec 18, 2025110.46112.52108.58109.49109.490.27%1,173,615
Dec 17, 2025109.20111.25108.23109.20109.20-1.00%1,094,668
Dec 16, 2025111.32111.43109.08110.30110.30-1.07%1,334,559
Dec 15, 2025112.88112.88110.20111.49111.49-0.89%708,669
Dec 12, 2025113.35114.08111.51112.49112.49-0.15%885,622
Dec 11, 2025112.61114.21111.81112.66112.660.86%709,769
Dec 10, 2025107.06112.17107.04111.70111.704.82%1,024,526
Dec 9, 2025107.87109.66106.06106.56106.56-1.97%1,168,250
Dec 8, 2025110.62110.93108.58108.70108.70-1.80%1,399,977
Dec 5, 2025112.01113.24110.22110.69110.69-1.13%1,127,551
Dec 4, 2025114.93115.44111.74111.96111.96-2.82%773,882
Dec 3, 2025114.95117.23114.67115.21115.210.54%675,690
Dec 2, 2025115.87116.52113.86114.59114.59-0.74%625,659
Dec 1, 2025114.00116.91113.91115.45115.45-0.39%797,000
Nov 28, 2025115.52116.32115.24115.90115.900.35%290,372
Nov 26, 2025113.41116.27113.41115.50115.500.94%812,016
Nov 25, 2025110.64114.70110.61114.42114.424.46%830,073
Nov 24, 2025109.34111.06108.35109.53109.53-0.36%899,307
Nov 21, 2025104.69110.25104.69109.93109.936.03%1,384,395
Nov 20, 2025105.46106.40103.34103.68103.68-0.89%933,763
Nov 19, 2025104.14105.39102.91104.61104.610.50%867,161
Nov 18, 2025103.62104.60102.78104.09104.090.11%676,748
Nov 17, 2025106.96106.96103.55103.98103.98-2.79%895,859
Nov 14, 2025107.09108.27106.29106.96106.96-0.91%778,362
Nov 13, 2025109.57110.34107.86107.94107.94-1.72%562,085
Nov 12, 2025109.56111.21109.18109.83109.830.90%751,023
Nov 11, 2025109.00109.60107.70108.85108.850.71%704,533
Nov 10, 2025108.88108.88106.91108.08108.08-0.56%943,281
Nov 7, 2025106.92109.44106.71108.69108.691.69%902,648