Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
117.54
-2.03 (-1.70%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Mohawk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 120.32 | 120.64 | 117.26 | 117.54 | 117.54 | -1.70% | 520,059 |
| 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 |
| 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 |