Skip to main content
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
109.21
+3.65 (3.46%)
At close: Apr 24, 2025, 4:00 PM
107.44
-1.77 (-1.62%)
After-hours: Apr 24, 2025, 4:51 PM EDT

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025106.76109.85104.69109.10109.103.35%715,368
Apr 23, 2025106.60109.89105.38105.56105.561.34%597,536
Apr 22, 2025101.74104.50101.37104.16104.164.19%550,165
Apr 21, 2025101.08101.7598.4299.9799.97-2.65%575,284
Apr 17, 2025100.77103.45100.77102.69102.691.75%417,438
Apr 16, 2025103.01104.1099.87100.92100.92-2.06%504,150
Apr 15, 2025104.74106.04102.87103.04103.04-1.14%538,581
Apr 14, 2025107.14107.40102.85104.23104.23-0.78%736,434
Apr 11, 2025102.43105.33100.73105.05105.051.97%667,911
Apr 10, 2025106.64107.69100.48103.02103.02-5.44%1,248,339
Apr 9, 202597.04109.8696.24108.95108.9510.46%1,561,983
Apr 8, 2025104.68105.2997.3498.6398.63-3.46%752,813
Apr 7, 2025102.96110.44100.83102.16102.16-3.30%1,096,566
Apr 4, 2025104.89106.67100.56105.65105.65-2.03%981,159
Apr 3, 2025112.61113.29107.78107.84107.84-7.95%1,518,234
Apr 2, 2025113.54117.29113.54117.15117.151.86%467,898
Apr 1, 2025113.55115.71112.39115.01115.010.73%766,333
Mar 31, 2025112.69115.50110.88114.18114.180.39%726,563
Mar 28, 2025117.34118.14113.24113.74113.74-2.94%587,979
Mar 27, 2025116.29117.80115.72117.19117.190.28%576,110
Mar 26, 2025116.14118.24115.86116.86116.860.68%885,952
Mar 25, 2025115.50117.28115.09116.07116.07-0.37%726,638
Mar 24, 2025113.62116.72113.41116.50116.504.14%815,129
Mar 21, 2025112.14113.06110.80111.87111.87-2.10%1,696,241
Mar 20, 2025113.46116.65113.46114.27114.27-0.21%627,986
Mar 19, 2025113.08114.77111.59114.51114.510.21%874,105
Mar 18, 2025114.30115.32112.99114.27114.27-0.35%453,198
Mar 17, 2025114.27115.81113.18114.67114.670.32%501,894
Mar 14, 2025113.13114.52111.61114.30114.303.05%713,172
Mar 13, 2025113.24115.01109.76110.92110.92-2.20%965,940
Mar 12, 2025112.71114.70112.16113.41113.410.79%858,975
Mar 11, 2025115.51116.39111.75112.52112.52-2.80%930,792
Mar 10, 2025115.95118.58115.49115.76115.76-1.07%697,787
Mar 7, 2025118.01118.24114.11117.01117.01-0.98%665,455
Mar 6, 2025116.59119.00115.88118.17118.170.99%746,202
Mar 5, 2025113.97117.28112.84117.01117.013.57%657,392
Mar 4, 2025115.01115.67111.44112.98112.98-2.85%691,901
Mar 3, 2025117.13118.96116.04116.30116.30-1.10%866,066
Feb 28, 2025117.08118.20116.24117.59117.590.97%708,953
Feb 27, 2025118.02118.83116.02116.46116.46-1.86%448,237
Feb 26, 2025119.33119.40117.50118.67118.67-0.08%519,723
Feb 25, 2025116.10118.90115.76118.77118.772.91%897,133
Feb 24, 2025116.67117.18114.75115.41115.41-0.42%616,285
Feb 21, 2025118.57119.30114.10115.90115.90-1.78%752,334
Feb 20, 2025117.92118.69117.43118.00118.00-0.37%539,265
Feb 19, 2025116.44119.42115.95118.44118.44-0.84%557,984
Feb 18, 2025120.17120.17118.31119.44119.44-1.30%488,645
Feb 14, 2025120.72123.65120.47121.01121.011.10%779,165
Feb 13, 2025117.90119.84116.32119.69119.692.52%655,501
Feb 12, 2025116.54117.54114.85116.75116.75-2.14%863,738