Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
119.44
+2.04 (1.74%)
Oct 13, 2026, 4:00 PM EDT - Market closed
Mohawk Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 118.90 | 120.07 | 117.70 | 119.44 | 119.44 | 1.74% | 975,703 |
| Oct 12, 2026 | 117.47 | 118.43 | 116.95 | 117.40 | 117.40 | -0.57% | 697,442 |
| Oct 9, 2026 | 119.51 | 119.55 | 117.77 | 118.07 | 118.07 | -1.15% | 968,446 |
| Oct 8, 2026 | 117.00 | 120.49 | 115.65 | 119.44 | 119.44 | 0.22% | 1,324,689 |
| Oct 7, 2026 | 118.68 | 121.06 | 116.46 | 119.18 | 119.18 | -5.45% | 1,695,202 |
| Oct 6, 2026 | 125.72 | 127.16 | 124.69 | 126.05 | 126.05 | 0.90% | 880,346 |
| Oct 5, 2026 | 126.03 | 127.20 | 124.21 | 124.93 | 124.93 | -1.17% | 918,799 |
| Oct 2, 2026 | 128.18 | 129.39 | 125.89 | 126.41 | 126.41 | 1.03% | 979,871 |
| Oct 1, 2026 | 124.05 | 126.37 | 121.34 | 125.12 | 125.12 | 0.32% | 960,019 |
| Sep 30, 2026 | 125.49 | 126.28 | 123.88 | 124.72 | 124.72 | -0.10% | 1,116,742 |
| Sep 29, 2026 | 125.26 | 126.38 | 123.69 | 124.84 | 124.84 | 0.33% | 995,957 |
| Sep 28, 2026 | 123.37 | 126.07 | 121.97 | 124.43 | 124.43 | -0.58% | 1,198,913 |
| Sep 25, 2026 | 119.79 | 125.67 | 118.91 | 125.16 | 125.16 | 4.76% | 1,041,403 |
| Sep 24, 2026 | 119.05 | 120.25 | 116.45 | 119.47 | 119.47 | -0.15% | 1,017,768 |
| Sep 23, 2026 | 119.54 | 121.69 | 119.52 | 119.65 | 119.65 | -1.30% | 889,977 |
| Sep 22, 2026 | 120.65 | 122.40 | 119.73 | 121.23 | 121.23 | 3.38% | 1,178,142 |
| Sep 21, 2026 | 124.65 | 124.65 | 117.14 | 117.27 | 117.27 | -7.00% | 1,901,091 |
| Sep 18, 2026 | 126.56 | 128.93 | 125.24 | 126.09 | 126.09 | -1.79% | 1,680,414 |
| Sep 17, 2026 | 131.71 | 132.36 | 127.70 | 128.39 | 128.39 | 0.54% | 905,585 |
| Sep 16, 2026 | 129.46 | 130.07 | 126.55 | 127.70 | 127.70 | -0.98% | 1,250,740 |
| Sep 15, 2026 | 129.30 | 129.90 | 127.90 | 128.97 | 128.97 | -0.35% | 850,428 |
| Sep 14, 2026 | 123.87 | 129.67 | 123.87 | 129.42 | 129.42 | 2.07% | 1,080,329 |
| Sep 11, 2026 | 126.20 | 129.25 | 125.05 | 126.79 | 126.79 | 2.05% | 1,027,781 |
| Sep 10, 2026 | 125.75 | 125.75 | 121.45 | 124.24 | 124.24 | -2.89% | 903,692 |
| Sep 9, 2026 | 129.06 | 130.32 | 127.92 | 127.94 | 127.94 | -1.37% | 876,090 |
| Sep 8, 2026 | 132.45 | 133.28 | 129.67 | 129.72 | 129.72 | -2.93% | 1,244,269 |
| Sep 4, 2026 | 131.51 | 134.45 | 131.36 | 133.63 | 133.63 | 1.47% | 1,032,211 |
| Sep 3, 2026 | 131.61 | 133.27 | 130.75 | 131.70 | 131.70 | 1.92% | 1,346,359 |
| Sep 2, 2026 | 124.97 | 130.41 | 124.97 | 129.22 | 129.22 | 3.34% | 1,078,459 |
| Sep 1, 2026 | 126.51 | 128.60 | 124.60 | 125.04 | 125.04 | -2.50% | 901,909 |
| Aug 31, 2026 | 128.94 | 129.79 | 127.57 | 128.25 | 128.25 | -1.26% | 952,662 |
| Aug 28, 2026 | 130.22 | 132.75 | 128.77 | 129.89 | 129.89 | 0.07% | 696,395 |
| Aug 27, 2026 | 131.47 | 133.75 | 129.62 | 129.80 | 129.80 | -1.79% | 793,866 |
| Aug 26, 2026 | 134.51 | 135.29 | 131.87 | 132.17 | 132.17 | -1.20% | 798,711 |
| Aug 25, 2026 | 135.88 | 136.72 | 133.56 | 133.77 | 133.77 | -0.22% | 496,732 |
| Aug 24, 2026 | 137.07 | 138.28 | 134.06 | 134.07 | 134.07 | -1.58% | 574,815 |
| Aug 21, 2026 | 134.44 | 136.64 | 133.50 | 136.22 | 136.22 | 2.06% | 912,537 |
| Aug 20, 2026 | 131.41 | 134.32 | 130.59 | 133.47 | 133.47 | -1.31% | 889,675 |
| Aug 19, 2026 | 135.50 | 138.09 | 132.99 | 135.24 | 135.24 | 1.78% | 803,748 |
| Aug 18, 2026 | 135.30 | 135.34 | 132.56 | 132.87 | 132.87 | -1.83% | 1,014,038 |
| Aug 17, 2026 | 139.07 | 139.66 | 135.11 | 135.34 | 135.34 | -3.40% | 1,016,787 |
| Aug 14, 2026 | 138.26 | 140.11 | 137.96 | 140.10 | 140.10 | 0.70% | 563,698 |
| Aug 13, 2026 | 138.99 | 140.30 | 137.32 | 139.12 | 139.12 | 1.65% | 1,078,700 |
| Aug 12, 2026 | 136.71 | 136.90 | 133.48 | 136.86 | 136.86 | 0.13% | 896,542 |
| Aug 11, 2026 | 136.15 | 138.93 | 136.03 | 136.68 | 136.68 | 0.76% | 726,916 |
| Aug 10, 2026 | 134.73 | 136.18 | 133.18 | 135.65 | 135.65 | -0.30% | 1,022,017 |
| Aug 7, 2026 | 133.52 | 137.36 | 132.75 | 136.06 | 136.06 | 2.75% | 851,332 |
| Aug 6, 2026 | 133.87 | 135.25 | 131.74 | 132.42 | 132.42 | -2.41% | 1,080,949 |
| Aug 5, 2026 | 135.38 | 137.87 | 134.23 | 135.69 | 135.69 | -0.67% | 911,479 |
| Aug 4, 2026 | 135.00 | 137.29 | 133.63 | 136.60 | 136.60 | 2.71% | 1,280,696 |