Skip to main content
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
115.90
-2.10 (-1.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 2025116.95119.68116.61119.30119.301.56%872,220
Feb 10, 2025120.33121.02117.26117.47117.47-2.38%1,353,838
Feb 7, 2025125.00128.68118.95120.33120.33-1.34%1,736,716
Feb 6, 2025121.06122.13119.90121.97121.970.94%1,128,039
Feb 5, 2025121.37121.37119.42120.84120.840.60%697,951
Feb 4, 2025118.61120.44117.98120.12120.120.91%767,332
Feb 3, 2025119.64121.44117.20119.04119.04-2.67%1,074,333
Jan 31, 2025125.26126.38119.15122.30122.30-3.31%918,433
Jan 30, 2025127.07128.06124.81126.49126.490.44%496,976
Jan 29, 2025124.92127.32124.75125.94125.941.25%923,810
Jan 28, 2025127.67127.67123.85124.39124.39-2.80%851,513
Jan 27, 2025126.46129.93125.58127.97127.972.13%895,761
Jan 24, 2025127.01127.72122.13125.30125.30-4.23%1,777,452
Jan 23, 2025130.87132.15128.68130.83130.830.16%658,432
Jan 22, 2025129.89130.77128.97130.62130.62-0.03%522,861
Jan 21, 2025130.78131.66129.36130.66130.661.08%600,995
Jan 17, 2025130.03130.63128.91129.27129.270.43%672,215
Jan 16, 2025129.08129.90127.72128.72128.72-1.03%403,777
Jan 15, 2025130.35131.47128.61130.06130.063.57%837,842
Jan 14, 2025124.56126.46123.69125.58125.582.21%721,274
Jan 13, 2025117.51122.92117.51122.87122.874.05%948,533
Jan 10, 2025119.28120.00117.30118.09118.09-0.16%597,401
Jan 8, 2025117.35118.99115.73118.28118.280.84%607,798
Jan 7, 2025117.88119.00116.29117.30117.30-0.40%671,253
Jan 6, 2025118.43120.29117.02117.77117.770.39%840,687
Jan 3, 2025116.93117.88116.04117.31117.311.20%502,383
Jan 2, 2025120.37120.63115.83115.92115.92-2.69%572,745
Dec 31, 2024118.96119.40117.84119.13119.130.50%389,817
Dec 30, 2024117.97119.01116.31118.54118.54-0.24%426,412
Dec 27, 2024118.57120.48118.00118.82118.82-0.70%369,540
Dec 26, 2024118.90120.08118.36119.66119.66-0.44%286,600
Dec 24, 2024118.55120.19118.24120.19120.190.54%174,457
Dec 23, 2024118.00120.07117.25119.54119.540.32%568,780
Dec 20, 2024116.82120.90116.74119.16119.162.00%1,655,222
Dec 19, 2024119.15120.23115.82116.82116.82-1.91%973,076
Dec 18, 2024125.72126.34118.98119.10119.10-4.49%553,443
Dec 17, 2024125.79127.04124.36124.70124.70-1.59%482,530
Dec 16, 2024128.58128.70125.83126.71126.71-0.86%679,649
Dec 13, 2024129.53129.91127.49127.81127.81-1.99%542,364
Dec 12, 2024131.51131.53129.55130.40130.40-0.44%458,704
Dec 11, 2024132.11133.00130.18130.97130.97-488,863
Dec 10, 2024131.52132.74128.91130.97130.97-1.50%549,791
Dec 9, 2024130.88134.79130.23132.97132.971.57%789,178
Dec 6, 2024132.50133.32129.60130.92130.92-0.39%1,042,356
Dec 5, 2024132.14133.57130.90131.43131.430.16%816,060
Dec 4, 2024133.68134.38129.90131.22131.22-3.11%1,409,536
Dec 3, 2024136.90137.22133.79135.43135.43-0.66%941,352
Dec 2, 2024138.50138.72136.00136.33136.33-1.80%969,386
Nov 29, 2024140.54141.30138.29138.83138.83-0.19%314,818
Nov 27, 2024140.82142.88138.45139.10139.10-0.59%403,320
Nov 26, 2024142.64143.47139.26139.92139.92-3.52%494,908
Nov 25, 2024140.92146.93140.84145.03145.034.51%787,456
Nov 22, 2024138.31139.69138.08138.77138.770.93%436,216
Nov 21, 2024136.67139.45135.83137.49137.491.30%409,651
Nov 20, 2024135.50136.67134.84135.73135.730.07%585,416
Nov 19, 2024137.17137.17135.51135.64135.64-2.04%485,164
Nov 18, 2024139.68140.29138.23138.47138.47-1.33%603,628
Nov 15, 2024140.94142.08139.48140.33140.33-0.01%575,190
Nov 14, 2024142.32142.97139.99140.34140.34-0.81%535,975
Nov 13, 2024144.44144.44140.53141.48141.48-0.24%502,942
Nov 12, 2024144.41144.73141.72141.82141.82-2.52%556,859
Nov 11, 2024147.71148.30145.05145.49145.49-0.31%650,758
Nov 8, 2024145.66148.58143.89145.94145.940.60%784,329
Nov 7, 2024145.34147.00142.82145.07145.07-1.71%1,133,875
Nov 6, 2024141.92148.19141.55147.60147.605.10%1,949,953
Nov 5, 2024135.76140.51135.76140.44140.442.70%854,573
Nov 4, 2024134.51137.98133.97136.75136.751.84%895,209
Nov 1, 2024136.47136.87133.88134.28134.280.01%750,810
Oct 31, 2024134.22135.61133.64134.27134.27-0.75%567,382
Oct 30, 2024132.06138.10132.06135.29135.292.18%1,028,544
Oct 29, 2024127.96133.01127.96132.41132.410.53%1,280,038
Oct 28, 2024131.08135.32131.00131.71131.710.63%1,561,668
Oct 25, 2024134.90139.11130.42130.88130.88-13.82%3,197,985
Oct 24, 2024151.98152.89150.45151.87151.870.11%1,066,160
Oct 23, 2024151.96153.72150.87151.70151.70-0.80%644,657
Oct 22, 2024155.00155.56151.19152.93152.93-5.16%1,024,435
Oct 21, 2024163.85164.29159.56161.25161.250.12%619,637
Oct 18, 2024160.30161.43158.52161.05161.051.16%577,449
Oct 17, 2024160.67160.75158.55159.20159.20-1.09%468,569
Oct 16, 2024161.76162.94160.31160.96160.960.69%726,943
Oct 15, 2024158.55162.40157.67159.85159.851.06%740,828
Oct 14, 2024157.30158.52155.10158.18158.180.56%431,105
Oct 11, 2024156.87157.92156.31157.30157.300.33%284,203
Oct 10, 2024156.89157.75155.43156.78156.78-1.40%474,385
Oct 9, 2024156.19159.61156.13159.00159.002.22%783,992
Oct 8, 2024155.20157.36152.13155.54155.540.22%497,024
Oct 7, 2024152.94155.22151.39155.20155.200.49%754,853
Oct 4, 2024160.08161.38153.49154.44154.44-2.56%667,786
Oct 3, 2024158.13160.00156.65158.50158.50-0.62%685,238
Oct 2, 2024158.00160.34157.76159.49159.49-535,804
Oct 1, 2024160.68160.71157.44159.49159.49-0.74%413,058
Sep 30, 2024157.65161.38157.35160.68160.681.18%581,632
Sep 27, 2024157.91159.80156.51158.81158.811.48%442,192