Mohawk Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	132.26	136.95	131.18	136.90	136.90	3.60%	1,148,461
Feb 9, 2026	131.99	133.66	130.41	132.14	132.14	0.19%	711,179
Feb 6, 2026	131.86	134.06	130.76	131.89	131.89	0.67%	1,061,168
Feb 5, 2026	130.00	131.50	128.14	131.01	131.01	0.46%	733,914
Feb 4, 2026	126.39	130.80	126.26	130.41	130.41	4.54%	1,088,721
Feb 3, 2026	120.78	127.16	120.22	124.75	124.75	3.35%	849,935
Feb 2, 2026	119.24	120.74	117.76	120.71	120.71	1.97%	506,706
Jan 30, 2026	117.58	119.99	116.40	118.38	118.38	-1.34%	669,060
Jan 29, 2026	119.64	120.26	117.23	119.99	119.99	0.21%	525,090
Jan 28, 2026	119.85	121.57	118.39	119.74	119.74	-0.27%	610,654
Jan 27, 2026	118.98	120.34	118.06	120.07	120.07	-0.32%	452,829
Jan 26, 2026	121.10	121.37	119.63	120.46	120.46	-0.12%	467,756
Jan 23, 2026	125.12	125.21	120.01	120.61	120.61	-3.70%	614,987
Jan 22, 2026	124.87	126.20	123.53	125.25	125.25	1.32%	870,675
Jan 21, 2026	121.46	125.18	120.05	123.62	123.62	3.17%	592,986
Jan 20, 2026	120.15	120.98	119.05	119.82	119.82	-2.46%	566,695
Jan 16, 2026	122.78	125.39	122.00	122.84	122.84	-0.68%	616,095
Jan 15, 2026	120.85	123.97	119.96	123.68	123.68	3.28%	955,224
Jan 14, 2026	120.77	122.38	118.40	119.75	119.75	-0.75%	945,981
Jan 13, 2026	118.50	121.03	118.50	120.65	120.65	1.35%	729,838
Jan 12, 2026	118.26	119.85	116.76	119.04	119.04	0.27%	695,238
Jan 9, 2026	116.09	119.34	115.30	118.72	118.72	3.90%	1,394,652
Jan 8, 2026	106.25	114.97	106.15	114.26	114.26	6.91%	1,070,595
Jan 7, 2026	111.38	112.13	105.92	106.87	106.87	-4.69%	1,003,060
Jan 6, 2026	110.01	112.25	109.45	112.13	112.13	0.78%	880,409
Jan 5, 2026	108.74	112.99	108.62	111.26	111.26	1.60%	636,471
Jan 2, 2026	109.53	110.68	108.67	109.51	109.51	0.19%	753,947
Dec 31, 2025	109.34	110.12	108.83	109.30	109.30	-0.35%	757,680
Dec 30, 2025	109.24	110.28	108.75	109.68	109.68	0.18%	472,399
Dec 29, 2025	109.75	110.84	108.89	109.48	109.48	-0.68%	633,304
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