Mohawk Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	109.87	110.39	109.21	110.23	110.23	0.18%	434,625
Dec 24, 2025	109.47	110.33	108.75	110.03	110.03	1.01%	384,614
Dec 23, 2025	108.71	109.25	107.85	108.93	108.93	0.32%	926,716
Dec 22, 2025	107.58	109.03	107.58	108.58	108.58	0.65%	980,012
Dec 19, 2025	108.41	109.02	106.40	107.88	107.88	-1.47%	10,602,878
Dec 18, 2025	110.46	112.52	108.58	109.49	109.49	0.27%	1,173,615
Dec 17, 2025	109.20	111.25	108.23	109.20	109.20	-1.00%	1,094,668
Dec 16, 2025	111.32	111.43	109.08	110.30	110.30	-1.07%	1,334,559
Dec 15, 2025	112.88	112.88	110.20	111.49	111.49	-0.89%	708,669
Dec 12, 2025	113.35	114.08	111.51	112.49	112.49	-0.15%	885,622
Dec 11, 2025	112.61	114.21	111.81	112.66	112.66	0.86%	709,769
Dec 10, 2025	107.06	112.17	107.04	111.70	111.70	4.82%	1,024,526
Dec 9, 2025	107.87	109.66	106.06	106.56	106.56	-1.97%	1,168,250
Dec 8, 2025	110.62	110.93	108.58	108.70	108.70	-1.80%	1,399,977
Dec 5, 2025	112.01	113.24	110.22	110.69	110.69	-1.13%	1,127,551
Dec 4, 2025	114.93	115.44	111.74	111.96	111.96	-2.82%	773,882
Dec 3, 2025	114.95	117.23	114.67	115.21	115.21	0.54%	675,690
Dec 2, 2025	115.87	116.52	113.86	114.59	114.59	-0.74%	625,659
Dec 1, 2025	114.00	116.91	113.91	115.45	115.45	-0.39%	797,000
Nov 28, 2025	115.52	116.32	115.24	115.90	115.90	0.35%	290,372
Nov 26, 2025	113.41	116.27	113.41	115.50	115.50	0.94%	812,016
Nov 25, 2025	110.64	114.70	110.61	114.42	114.42	4.46%	830,073
Nov 24, 2025	109.34	111.06	108.35	109.53	109.53	-0.36%	899,307
Nov 21, 2025	104.69	110.25	104.69	109.93	109.93	6.03%	1,384,395
Nov 20, 2025	105.46	106.40	103.34	103.68	103.68	-0.89%	933,763
Nov 19, 2025	104.14	105.39	102.91	104.61	104.61	0.50%	867,161
Nov 18, 2025	103.62	104.60	102.78	104.09	104.09	0.11%	676,748
Nov 17, 2025	106.96	106.96	103.55	103.98	103.98	-2.79%	895,859
Nov 14, 2025	107.09	108.27	106.29	106.96	106.96	-0.91%	778,362
Nov 13, 2025	109.57	110.34	107.86	107.94	107.94	-1.72%	562,085
Nov 12, 2025	109.56	111.21	109.18	109.83	109.83	0.90%	751,023
Nov 11, 2025	109.00	109.60	107.70	108.85	108.85	0.71%	704,533
Nov 10, 2025	108.88	108.88	106.91	108.08	108.08	-0.56%	943,281
Nov 7, 2025	106.92	109.44	106.71	108.69	108.69	1.69%	902,648
Nov 6, 2025	109.88	110.91	106.52	106.88	106.88	-3.27%	1,186,828
Nov 5, 2025	110.05	111.24	108.65	110.49	110.49	-0.14%	756,372
Nov 4, 2025	110.62	111.44	109.34	110.65	110.65	-0.49%	938,511
Nov 3, 2025	112.59	112.59	110.16	111.20	111.20	-2.15%	913,560
Oct 31, 2025	115.25	115.74	112.88	113.64	113.64	-1.69%	1,017,891
Oct 30, 2025	116.74	118.57	115.42	115.59	115.59	-1.65%	561,096
Oct 29, 2025	117.48	119.74	116.75	117.53	117.53	-1.04%	755,171
Oct 28, 2025	118.54	120.08	117.23	118.76	118.76	-0.36%	650,336
Oct 27, 2025	120.00	121.52	118.17	119.19	119.19	-0.59%	1,372,535
Oct 24, 2025	127.35	130.20	119.19	119.90	119.90	-6.98%	2,576,967
Oct 23, 2025	128.48	130.33	127.39	128.90	128.90	0.47%	1,353,133
Oct 22, 2025	130.15	130.74	127.86	128.30	128.30	-2.42%	687,763
Oct 21, 2025	127.48	132.24	126.75	131.48	131.48	2.53%	601,461
Oct 20, 2025	128.49	129.65	127.18	128.24	128.24	0.69%	518,468
Oct 17, 2025	126.76	128.17	126.22	127.36	127.36	0.29%	534,218
Oct 16, 2025	128.28	128.28	126.04	126.99	126.99	-0.36%	500,121