Mohawk Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	113.75	116.98	113.41	116.68	116.68	1.90%	897,502
Jul 31, 2025	115.62	116.82	114.17	114.51	114.51	-2.32%	927,590
Jul 30, 2025	121.35	121.65	116.65	117.23	117.23	-3.36%	833,677
Jul 29, 2025	119.90	121.94	119.80	121.31	121.31	1.09%	1,339,541
Jul 28, 2025	120.32	122.57	118.96	120.00	120.00	-0.74%	1,300,849
Jul 25, 2025	119.19	122.38	115.03	120.90	120.90	4.22%	2,290,237
Jul 24, 2025	115.80	117.52	114.90	116.00	116.00	-0.56%	1,279,836
Jul 23, 2025	116.45	117.11	114.99	116.65	116.65	1.35%	569,787
Jul 22, 2025	111.11	115.70	110.79	115.10	115.10	5.28%	897,135
Jul 21, 2025	111.06	112.69	109.30	109.33	109.33	-1.66%	802,178
Jul 18, 2025	112.04	112.91	110.39	111.17	111.17	-0.07%	627,887
Jul 17, 2025	108.90	111.78	108.90	111.25	111.25	2.13%	866,529
Jul 16, 2025	108.31	109.25	106.69	108.93	108.93	1.04%	715,580
Jul 15, 2025	113.07	114.17	107.74	107.81	107.81	-3.90%	523,888
Jul 14, 2025	111.77	112.71	111.09	112.18	112.18	-0.31%	738,833
Jul 11, 2025	111.72	113.49	111.72	112.53	112.53	-1.14%	635,913
Jul 10, 2025	111.75	115.80	111.59	113.83	113.83	1.34%	782,686
Jul 9, 2025	110.48	112.66	109.35	112.32	112.32	2.85%	1,004,587
Jul 8, 2025	108.24	110.80	107.47	109.21	109.21	1.85%	1,040,288
Jul 7, 2025	110.16	110.75	106.91	107.23	107.23	-3.26%	838,151
Jul 3, 2025	111.73	112.16	110.31	110.84	110.84	-0.40%	463,444
Jul 2, 2025	109.97	111.89	108.72	111.29	111.29	1.72%	699,320
Jul 1, 2025	104.19	112.51	104.19	109.41	109.41	4.36%	992,887
Jun 30, 2025	105.00	105.25	103.48	104.84	104.84	-0.06%	751,226
Jun 27, 2025	103.99	105.59	103.65	104.90	104.90	1.50%	681,728
Jun 26, 2025	103.19	103.56	102.19	103.35	103.35	0.72%	769,668
Jun 25, 2025	103.40	103.75	101.68	102.61	102.61	-1.25%	499,059
Jun 24, 2025	103.54	104.20	102.31	103.91	103.91	1.00%	652,938
Jun 23, 2025	98.34	103.05	97.61	102.88	102.88	3.37%	1,239,572
Jun 20, 2025	98.06	99.98	98.06	99.53	99.53	1.57%	1,146,390
Jun 18, 2025	98.30	100.00	97.69	97.99	97.99	-0.45%	1,317,304
Jun 17, 2025	102.11	104.02	98.35	98.43	98.43	-4.50%	1,442,583
Jun 16, 2025	102.82	103.64	101.08	103.07	103.07	1.62%	624,394
Jun 13, 2025	103.02	104.56	100.79	101.43	101.43	-3.19%	901,110
Jun 12, 2025	103.39	105.47	102.43	104.77	104.77	0.06%	616,354
Jun 11, 2025	106.64	106.98	104.22	104.71	104.71	-1.16%	631,888
Jun 10, 2025	104.16	106.21	103.08	105.94	105.94	2.75%	880,808
Jun 9, 2025	102.81	103.98	101.98	103.10	103.10	1.56%	915,406
Jun 6, 2025	101.74	102.20	100.69	101.52	101.52	0.72%	607,041
Jun 5, 2025	100.88	101.64	98.25	100.79	100.79	-0.24%	704,926
Jun 4, 2025	100.84	101.77	100.00	101.03	101.03	0.43%	973,869
Jun 3, 2025	98.53	100.68	97.44	100.60	100.60	2.15%	648,669
Jun 2, 2025	100.00	100.03	97.15	98.48	98.48	-2.12%	824,921
May 30, 2025	101.33	101.59	99.15	100.61	100.61	-1.49%	777,440
May 29, 2025	102.51	102.51	100.27	102.13	102.13	0.79%	684,580
May 28, 2025	104.55	104.55	101.25	101.33	101.33	-3.12%	560,362
May 27, 2025	102.69	104.62	101.50	104.59	104.59	3.45%	798,252
May 23, 2025	100.63	101.36	99.96	101.10	101.10	-1.19%	375,698
May 22, 2025	101.88	102.62	100.57	102.32	102.32	-0.16%	513,359
May 21, 2025	105.64	106.23	102.32	102.48	102.48	-4.27%	386,435