Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
136.06
-3.69 (-2.64%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Mohawk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 137.74 | 139.47 | 136.00 | 136.06 | 136.06 | -2.64% | 528,291 |
| 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 |
| 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 |