Skip to main content
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
138.77
+1.28 (0.93%)
Nov 22, 2024, 4:00 PM EST - Market closed

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024138.31139.69138.08138.77138.770.93%436,216
Nov 21, 2024136.67139.45135.83137.49137.491.30%409,651
Nov 20, 2024135.50136.67134.84135.73135.730.07%585,416
Nov 19, 2024137.17137.17135.51135.64135.64-2.04%485,164
Nov 18, 2024139.68140.29138.23138.47138.47-1.33%603,628
Nov 15, 2024140.94142.08139.48140.33140.33-0.01%575,190
Nov 14, 2024142.32142.97139.99140.34140.34-0.81%535,975
Nov 13, 2024144.44144.44140.53141.48141.48-0.24%502,942
Nov 12, 2024144.41144.73141.72141.82141.82-2.52%556,859
Nov 11, 2024147.71148.30145.05145.49145.49-0.31%650,758
Nov 8, 2024145.66148.58143.89145.94145.940.60%784,329
Nov 7, 2024145.34147.00142.82145.07145.07-1.71%1,133,875
Nov 6, 2024141.92148.19141.55147.60147.605.10%1,949,953
Nov 5, 2024135.76140.51135.76140.44140.442.70%854,573
Nov 4, 2024134.51137.98133.97136.75136.751.84%895,209
Nov 1, 2024136.47136.87133.88134.28134.280.01%750,810
Oct 31, 2024134.22135.61133.64134.27134.27-0.75%567,382
Oct 30, 2024132.06138.10132.06135.29135.292.18%1,028,544
Oct 29, 2024127.96133.01127.96132.41132.410.53%1,280,038
Oct 28, 2024131.08135.32131.00131.71131.710.63%1,561,668
Oct 25, 2024134.90139.11130.42130.88130.88-13.82%3,197,985
Oct 24, 2024151.98152.89150.45151.87151.870.11%1,066,160
Oct 23, 2024151.96153.72150.87151.70151.70-0.80%644,657
Oct 22, 2024155.00155.56151.19152.93152.93-5.16%1,024,435
Oct 21, 2024163.85164.29159.56161.25161.250.12%619,637
Oct 18, 2024160.30161.43158.52161.05161.051.16%577,449
Oct 17, 2024160.67160.75158.55159.20159.20-1.09%468,569
Oct 16, 2024161.76162.94160.31160.96160.960.69%726,943
Oct 15, 2024158.55162.40157.67159.85159.851.06%740,828
Oct 14, 2024157.30158.52155.10158.18158.180.56%431,105
Oct 11, 2024156.87157.92156.31157.30157.300.33%284,203
Oct 10, 2024156.89157.75155.43156.78156.78-1.40%474,385
Oct 9, 2024156.19159.61156.13159.00159.002.22%783,992
Oct 8, 2024155.20157.36152.13155.54155.540.22%497,024
Oct 7, 2024152.94155.22151.39155.20155.200.49%754,853
Oct 4, 2024160.08161.38153.49154.44154.44-2.56%667,786
Oct 3, 2024158.13160.00156.65158.50158.50-0.62%685,238
Oct 2, 2024158.00160.34157.76159.49159.49-535,804
Oct 1, 2024160.68160.71157.44159.49159.49-0.74%413,058
Sep 30, 2024157.65161.38157.35160.68160.681.18%581,632
Sep 27, 2024157.91159.80156.51158.81158.811.48%442,192
Sep 26, 2024156.03157.80155.70156.50156.501.40%394,881
Sep 25, 2024157.03157.03152.95154.34154.34-1.74%510,754
Sep 24, 2024157.76158.77156.26157.08157.08-0.53%380,192
Sep 23, 2024158.85160.52157.51157.91157.910.20%386,505
Sep 20, 2024153.84159.15153.37157.60157.60-0.36%2,765,578
Sep 19, 2024160.17160.17156.07158.17158.171.00%726,310
Sep 18, 2024155.40160.00153.12156.61156.611.07%586,057
Sep 17, 2024156.73157.66154.58154.95154.95-0.56%467,435
Sep 16, 2024157.21158.52154.43155.82155.82-0.47%573,289
Sep 13, 2024151.24156.70151.06156.55156.554.31%673,026
Sep 12, 2024148.38150.56147.61150.08150.081.15%463,175
Sep 11, 2024148.41149.51145.00148.38148.38-0.99%591,507
Sep 10, 2024149.26150.18147.25149.86149.860.48%412,303
Sep 9, 2024148.04151.87147.44149.14149.140.82%859,993
Sep 6, 2024148.68152.06147.09147.92147.92-0.54%490,640
Sep 5, 2024151.19151.29147.60148.73148.73-1.26%567,329
Sep 4, 2024150.29151.31148.91150.63150.63-0.14%575,986
Sep 3, 2024154.17155.25149.35150.84150.84-2.77%548,662
Aug 30, 2024155.14155.38153.00155.14155.140.95%435,428
Aug 29, 2024154.41155.82152.00153.68153.68-0.56%347,494
Aug 28, 2024152.95155.47152.75154.54154.540.31%494,462
Aug 27, 2024153.97154.20152.46154.07154.07-0.68%288,766
Aug 26, 2024159.15159.49155.08155.13155.13-1.66%569,236
Aug 23, 2024151.00157.77149.39157.75157.755.25%683,402
Aug 22, 2024150.42150.42147.98149.88149.88-0.29%442,940
Aug 21, 2024149.41150.58147.56150.32150.321.68%583,410
Aug 20, 2024149.11150.04145.95147.84147.84-1.03%386,407
Aug 19, 2024147.14150.09146.56149.38149.382.02%495,449
Aug 16, 2024146.57148.46146.15146.42146.42-0.20%528,254
Aug 15, 2024146.48147.39143.75146.71146.711.86%460,449
Aug 14, 2024147.55147.58143.68144.03144.03-1.94%772,605
Aug 13, 2024144.87148.00144.68146.88146.881.80%542,308
Aug 12, 2024146.14146.14142.68144.28144.28-1.48%504,707
Aug 9, 2024145.70147.59143.96146.45146.450.63%580,920
Aug 8, 2024144.70146.78143.72145.53145.531.46%473,361
Aug 7, 2024148.33149.60143.27143.44143.44-2.20%581,788
Aug 6, 2024146.22149.92145.58146.67146.67-0.22%470,913
Aug 5, 2024142.89149.57141.82147.00147.00-3.49%1,135,919
Aug 2, 2024152.96153.07149.70152.31152.31-2.66%1,154,394
Aug 1, 2024161.85163.99154.65156.48156.48-2.85%1,112,420
Jul 31, 2024162.53164.06160.16161.07161.07-0.64%893,732
Jul 30, 2024162.89163.84158.77162.10162.10-0.37%1,133,977
Jul 29, 2024161.02163.59158.64162.70162.701.24%1,444,642
Jul 26, 2024150.81162.87148.51160.71160.7119.49%3,436,548
Jul 25, 2024127.16136.75127.04134.50134.505.76%1,459,131
Jul 24, 2024127.65129.47126.74127.18127.18-0.69%655,448
Jul 23, 2024126.06128.38125.33128.06128.060.58%801,250
Jul 22, 2024128.97129.44125.62127.32127.32-1.33%1,078,905
Jul 19, 2024130.97131.87128.55129.04129.04-1.63%573,711
Jul 18, 2024132.27136.40130.61131.18131.18-0.60%852,709
Jul 17, 2024131.06133.32129.95131.97131.97-0.55%706,993
Jul 16, 2024128.85132.96128.85132.70132.703.81%871,923
Jul 15, 2024126.69129.30126.13127.83127.832.29%803,874
Jul 12, 2024122.09126.40122.00124.97124.973.03%833,953
Jul 11, 2024116.15121.62115.35121.30121.307.40%1,131,686
Jul 10, 2024110.95113.96110.95112.94112.942.69%850,890
Jul 9, 2024111.64111.83109.90109.98109.98-1.67%610,786
Jul 8, 2024110.30111.92109.97111.85111.852.77%685,565
Jul 5, 2024109.64110.17107.88108.83108.83-0.93%983,143