Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
113.74
-3.45 (-2.94%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Mohawk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 117.34 | 118.14 | 113.24 | 113.74 | 113.74 | -2.94% | 577,009 |
| Mar 27, 2025 | 116.29 | 117.80 | 115.72 | 117.19 | 117.19 | 0.28% | 576,110 |
| Mar 26, 2025 | 116.14 | 118.24 | 115.86 | 116.86 | 116.86 | 0.68% | 885,952 |
| Mar 25, 2025 | 115.50 | 117.28 | 115.09 | 116.07 | 116.07 | -0.37% | 726,638 |
| Mar 24, 2025 | 113.62 | 116.72 | 113.41 | 116.50 | 116.50 | 4.14% | 815,129 |
| Mar 21, 2025 | 112.14 | 113.06 | 110.80 | 111.87 | 111.87 | -2.10% | 1,696,241 |
| Mar 20, 2025 | 113.46 | 116.65 | 113.46 | 114.27 | 114.27 | -0.21% | 627,986 |
| Mar 19, 2025 | 113.08 | 114.77 | 111.59 | 114.51 | 114.51 | 0.21% | 874,105 |
| Mar 18, 2025 | 114.30 | 115.32 | 112.99 | 114.27 | 114.27 | -0.35% | 453,198 |
| Mar 17, 2025 | 114.27 | 115.81 | 113.18 | 114.67 | 114.67 | 0.32% | 501,894 |
| Mar 14, 2025 | 113.13 | 114.52 | 111.61 | 114.30 | 114.30 | 3.05% | 713,172 |
| Mar 13, 2025 | 113.24 | 115.01 | 109.76 | 110.92 | 110.92 | -2.20% | 965,940 |
| Mar 12, 2025 | 112.71 | 114.70 | 112.16 | 113.41 | 113.41 | 0.79% | 858,975 |
| Mar 11, 2025 | 115.51 | 116.39 | 111.75 | 112.52 | 112.52 | -2.80% | 930,792 |
| Mar 10, 2025 | 115.95 | 118.58 | 115.49 | 115.76 | 115.76 | -1.07% | 697,787 |
| Mar 7, 2025 | 118.01 | 118.24 | 114.11 | 117.01 | 117.01 | -0.98% | 665,455 |
| Mar 6, 2025 | 116.59 | 119.00 | 115.88 | 118.17 | 118.17 | 0.99% | 746,202 |
| Mar 5, 2025 | 113.97 | 117.28 | 112.84 | 117.01 | 117.01 | 3.57% | 657,392 |
| Mar 4, 2025 | 115.01 | 115.67 | 111.44 | 112.98 | 112.98 | -2.85% | 691,901 |
| Mar 3, 2025 | 117.13 | 118.96 | 116.04 | 116.30 | 116.30 | -1.10% | 866,066 |
| Feb 28, 2025 | 117.08 | 118.20 | 116.24 | 117.59 | 117.59 | 0.97% | 708,953 |
| Feb 27, 2025 | 118.02 | 118.83 | 116.02 | 116.46 | 116.46 | -1.86% | 448,237 |
| Feb 26, 2025 | 119.33 | 119.40 | 117.50 | 118.67 | 118.67 | -0.08% | 519,723 |
| Feb 25, 2025 | 116.10 | 118.90 | 115.76 | 118.77 | 118.77 | 2.91% | 897,133 |
| Feb 24, 2025 | 116.67 | 117.18 | 114.75 | 115.41 | 115.41 | -0.42% | 616,285 |
| Feb 21, 2025 | 118.57 | 119.30 | 114.10 | 115.90 | 115.90 | -1.78% | 752,334 |
| Feb 20, 2025 | 117.92 | 118.69 | 117.43 | 118.00 | 118.00 | -0.37% | 539,265 |
| Feb 19, 2025 | 116.44 | 119.42 | 115.95 | 118.44 | 118.44 | -0.84% | 557,984 |
| Feb 18, 2025 | 120.17 | 120.17 | 118.31 | 119.44 | 119.44 | -1.30% | 488,645 |
| Feb 14, 2025 | 120.72 | 123.65 | 120.47 | 121.01 | 121.01 | 1.10% | 779,165 |
| Feb 13, 2025 | 117.90 | 119.84 | 116.32 | 119.69 | 119.69 | 2.52% | 655,501 |
| Feb 12, 2025 | 116.54 | 117.54 | 114.85 | 116.75 | 116.75 | -2.14% | 863,738 |
| Feb 11, 2025 | 116.95 | 119.68 | 116.61 | 119.30 | 119.30 | 1.56% | 872,220 |
| Feb 10, 2025 | 120.33 | 121.02 | 117.26 | 117.47 | 117.47 | -2.38% | 1,353,838 |
| Feb 7, 2025 | 125.00 | 128.68 | 118.95 | 120.33 | 120.33 | -1.34% | 1,736,716 |
| Feb 6, 2025 | 121.06 | 122.13 | 119.90 | 121.97 | 121.97 | 0.94% | 1,128,039 |
| Feb 5, 2025 | 121.37 | 121.37 | 119.42 | 120.84 | 120.84 | 0.60% | 697,951 |
| Feb 4, 2025 | 118.61 | 120.44 | 117.98 | 120.12 | 120.12 | 0.91% | 767,332 |
| Feb 3, 2025 | 119.64 | 121.44 | 117.20 | 119.04 | 119.04 | -2.67% | 1,074,333 |
| Jan 31, 2025 | 125.26 | 126.38 | 119.15 | 122.30 | 122.30 | -3.31% | 918,433 |
| Jan 30, 2025 | 127.07 | 128.06 | 124.81 | 126.49 | 126.49 | 0.44% | 496,976 |
| Jan 29, 2025 | 124.92 | 127.32 | 124.75 | 125.94 | 125.94 | 1.25% | 923,810 |
| Jan 28, 2025 | 127.67 | 127.67 | 123.85 | 124.39 | 124.39 | -2.80% | 851,513 |
| Jan 27, 2025 | 126.46 | 129.93 | 125.58 | 127.97 | 127.97 | 2.13% | 895,761 |
| Jan 24, 2025 | 127.01 | 127.72 | 122.13 | 125.30 | 125.30 | -4.23% | 1,777,452 |
| Jan 23, 2025 | 130.87 | 132.15 | 128.68 | 130.83 | 130.83 | 0.16% | 658,432 |
| Jan 22, 2025 | 129.89 | 130.77 | 128.97 | 130.62 | 130.62 | -0.03% | 522,861 |
| Jan 21, 2025 | 130.78 | 131.66 | 129.36 | 130.66 | 130.66 | 1.08% | 600,995 |
| Jan 17, 2025 | 130.03 | 130.63 | 128.91 | 129.27 | 129.27 | 0.43% | 672,215 |
| Jan 16, 2025 | 129.08 | 129.90 | 127.72 | 128.72 | 128.72 | -1.03% | 403,777 |