Mohawk Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	107.11	108.00	106.51	107.05	107.05	-0.47%	428,947
May 19, 2025	105.98	107.69	105.98	107.56	107.56	-0.56%	554,340
May 16, 2025	107.78	108.68	106.95	108.17	108.17	0.39%	700,734
May 15, 2025	106.36	107.81	106.30	107.75	107.75	0.46%	690,977
May 14, 2025	110.00	110.25	107.21	107.26	107.26	-3.26%	734,011
May 13, 2025	111.50	111.82	110.22	110.88	110.88	-0.05%	785,297
May 12, 2025	111.67	114.36	109.20	110.94	110.94	4.36%	1,126,062
May 9, 2025	105.94	106.53	105.01	106.31	106.31	1.14%	784,710
May 8, 2025	101.67	105.53	100.99	105.11	105.11	4.28%	1,013,931
May 7, 2025	101.95	102.01	99.90	100.80	100.80	-0.53%	544,367
May 6, 2025	100.60	102.69	100.56	101.34	101.34	-0.08%	1,063,843
May 5, 2025	102.87	104.31	100.22	101.42	101.42	-3.12%	953,915
May 2, 2025	103.48	105.58	101.52	104.69	104.69	-1.65%	1,660,484
May 1, 2025	105.85	107.68	103.83	106.45	106.45	0.09%	888,301
Apr 30, 2025	105.43	106.62	103.47	106.35	106.35	-0.70%	827,326
Apr 29, 2025	106.44	107.22	105.14	107.10	107.10	0.31%	1,019,863
Apr 28, 2025	106.60	108.12	105.37	106.77	106.77	-0.09%	591,493
Apr 25, 2025	108.58	108.77	105.98	106.87	106.87	-2.04%	925,176
Apr 24, 2025	106.76	109.85	104.69	109.10	109.10	3.35%	715,368
Apr 23, 2025	106.60	109.89	105.38	105.56	105.56	1.34%	597,536
Apr 22, 2025	101.74	104.50	101.37	104.16	104.16	4.19%	550,165
Apr 21, 2025	101.08	101.75	98.42	99.97	99.97	-2.65%	575,284
Apr 17, 2025	100.77	103.45	100.77	102.69	102.69	1.75%	417,438
Apr 16, 2025	103.01	104.10	99.87	100.92	100.92	-2.06%	504,150
Apr 15, 2025	104.74	106.04	102.87	103.04	103.04	-1.14%	538,581
Apr 14, 2025	107.14	107.40	102.85	104.23	104.23	-0.78%	736,434
Apr 11, 2025	102.43	105.33	100.73	105.05	105.05	1.97%	667,911
Apr 10, 2025	106.64	107.69	100.48	103.02	103.02	-5.44%	1,248,339
Apr 9, 2025	97.04	109.86	96.24	108.95	108.95	10.46%	1,561,983
Apr 8, 2025	104.68	105.29	97.34	98.63	98.63	-3.46%	752,813
Apr 7, 2025	102.96	110.44	100.83	102.16	102.16	-3.30%	1,096,566
Apr 4, 2025	104.89	106.67	100.56	105.65	105.65	-2.03%	981,159
Apr 3, 2025	112.61	113.29	107.78	107.84	107.84	-7.95%	1,518,234
Apr 2, 2025	113.54	117.29	113.54	117.15	117.15	1.86%	467,898
Apr 1, 2025	113.55	115.71	112.39	115.01	115.01	0.73%	766,333
Mar 31, 2025	112.69	115.50	110.88	114.18	114.18	0.39%	726,563
Mar 28, 2025	117.34	118.14	113.24	113.74	113.74	-2.94%	587,979
Mar 27, 2025	116.29	117.80	115.72	117.19	117.19	0.28%	576,110