Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
104.92
+1.57 (1.52%)
Jun 27, 2025, 4:00 PM - Market closed

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025103.19103.56102.19103.35103.350.72%769,668
Jun 25, 2025103.40103.75101.68102.61102.61-1.25%499,059
Jun 24, 2025103.54104.20102.31103.91103.911.00%652,938
Jun 23, 202598.34103.0597.61102.88102.883.37%1,239,572
Jun 20, 202598.0699.9898.0699.5399.531.57%1,146,390
Jun 18, 202598.30100.0097.6997.9997.99-0.45%1,317,304
Jun 17, 2025102.11104.0298.3598.4398.43-4.50%1,442,583
Jun 16, 2025102.82103.64101.08103.07103.071.62%624,394
Jun 13, 2025103.02104.56100.79101.43101.43-3.19%901,110
Jun 12, 2025103.39105.47102.43104.77104.770.06%616,354
Jun 11, 2025106.64106.98104.22104.71104.71-1.16%631,888
Jun 10, 2025104.16106.21103.08105.94105.942.75%880,808
Jun 9, 2025102.81103.98101.98103.10103.101.56%915,406
Jun 6, 2025101.74102.20100.69101.52101.520.72%607,041
Jun 5, 2025100.88101.6498.25100.79100.79-0.24%704,926
Jun 4, 2025100.84101.77100.00101.03101.030.43%973,869
Jun 3, 202598.53100.6897.44100.60100.602.15%648,669
Jun 2, 2025100.00100.0397.1598.4898.48-2.12%824,921
May 30, 2025101.33101.5999.15100.61100.61-1.49%777,440
May 29, 2025102.51102.51100.27102.13102.130.79%684,580
May 28, 2025104.55104.55101.25101.33101.33-3.12%560,362
May 27, 2025102.69104.62101.50104.59104.593.45%798,252
May 23, 2025100.63101.3699.96101.10101.10-1.19%375,698
May 22, 2025101.88102.62100.57102.32102.32-0.16%513,359
May 21, 2025105.64106.23102.32102.48102.48-4.27%386,435
May 20, 2025107.11108.00106.51107.05107.05-0.47%428,947
May 19, 2025105.98107.69105.98107.56107.56-0.56%554,340
May 16, 2025107.78108.68106.95108.17108.170.39%700,734
May 15, 2025106.36107.81106.30107.75107.750.46%690,977
May 14, 2025110.00110.25107.21107.26107.26-3.26%734,011
May 13, 2025111.50111.82110.22110.88110.88-0.05%785,297
May 12, 2025111.67114.36109.20110.94110.944.36%1,126,062
May 9, 2025105.94106.53105.01106.31106.311.14%784,710
May 8, 2025101.67105.53100.99105.11105.114.28%1,013,931
May 7, 2025101.95102.0199.90100.80100.80-0.53%544,367
May 6, 2025100.60102.69100.56101.34101.34-0.08%1,063,843
May 5, 2025102.87104.31100.22101.42101.42-3.12%953,915
May 2, 2025103.48105.58101.52104.69104.69-1.65%1,660,484
May 1, 2025105.85107.68103.83106.45106.450.09%888,301
Apr 30, 2025105.43106.62103.47106.35106.35-0.70%827,326
Apr 29, 2025106.44107.22105.14107.10107.100.31%1,019,863
Apr 28, 2025106.60108.12105.37106.77106.77-0.09%591,493
Apr 25, 2025108.58108.77105.98106.87106.87-2.04%925,176
Apr 24, 2025106.76109.85104.69109.10109.103.35%715,368
Apr 23, 2025106.60109.89105.38105.56105.561.34%597,536
Apr 22, 2025101.74104.50101.37104.16104.164.19%550,165
Apr 21, 2025101.08101.7598.4299.9799.97-2.65%575,284
Apr 17, 2025100.77103.45100.77102.69102.691.75%417,438
Apr 16, 2025103.01104.1099.87100.92100.92-2.06%504,150
Apr 15, 2025104.74106.04102.87103.04103.04-1.14%538,581