Mohawk Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	102.59	103.41	100.85	102.40	102.40	0.07%	418,303
May 21, 2026	98.77	103.08	97.41	102.33	102.33	1.90%	873,887
May 20, 2026	95.15	100.51	93.43	100.42	100.42	6.46%	801,666
May 19, 2026	95.66	96.17	92.99	94.33	94.33	-2.62%	770,498
May 18, 2026	97.06	99.56	96.57	96.87	96.87	0.32%	862,988
May 15, 2026	97.80	98.71	96.02	96.56	96.56	-2.21%	996,037
May 14, 2026	98.07	100.80	98.07	98.74	98.74	0.84%	665,334
May 13, 2026	98.20	99.48	97.63	97.92	97.92	-1.57%	666,441
May 12, 2026	101.28	101.31	97.25	99.48	99.48	-1.48%	878,975
May 11, 2026	103.76	104.68	100.43	100.97	100.97	-2.75%	914,729
May 8, 2026	103.24	104.21	101.18	103.83	103.83	1.06%	822,460
May 7, 2026	105.91	107.22	102.05	102.74	102.74	-1.57%	797,992
May 6, 2026	101.12	105.13	101.12	104.38	104.38	7.18%	1,240,717
May 5, 2026	95.41	98.02	94.63	97.39	97.39	2.59%	924,995
May 4, 2026	98.33	98.76	93.60	94.93	94.93	-5.00%	2,307,658
May 1, 2026	108.24	109.70	99.88	99.93	99.93	-5.33%	1,859,865
Apr 30, 2026	103.55	106.22	103.55	105.56	105.56	2.60%	1,554,257
Apr 29, 2026	105.45	105.86	101.99	102.89	102.89	-3.21%	1,407,727
Apr 28, 2026	108.29	108.64	106.00	106.30	106.30	-1.20%	882,542
Apr 27, 2026	108.18	110.33	106.81	107.59	107.59	-0.14%	814,262
Apr 24, 2026	108.83	111.58	107.60	107.74	107.74	-0.49%	999,555
Apr 23, 2026	108.95	109.60	106.44	108.27	108.27	-0.12%	699,948
Apr 22, 2026	110.27	110.56	107.38	108.40	108.40	-0.32%	888,146
Apr 21, 2026	109.94	111.30	107.92	108.75	108.75	-0.69%	765,421
Apr 20, 2026	106.36	110.11	105.45	109.51	109.51	0.62%	902,738
Apr 17, 2026	104.97	112.76	104.39	108.83	108.83	6.54%	1,231,821
Apr 16, 2026	103.93	104.98	101.53	102.15	102.15	-1.67%	569,099
Apr 15, 2026	105.00	105.00	102.42	103.88	103.88	-1.61%	757,333
Apr 14, 2026	104.89	106.18	103.72	105.58	105.58	0.55%	517,668
Apr 13, 2026	102.65	105.00	101.36	105.00	105.00	1.47%	618,464
Apr 10, 2026	103.69	104.03	102.21	103.48	103.48	0.29%	592,964
Apr 9, 2026	100.03	104.26	99.71	103.18	103.18	2.18%	827,087
Apr 8, 2026	105.21	107.39	100.32	100.98	100.98	3.47%	1,623,087
Apr 7, 2026	95.87	97.84	94.56	97.59	97.59	0.67%	1,184,010
Apr 6, 2026	96.35	97.08	94.63	96.94	96.94	0.14%	1,137,657
Apr 2, 2026	96.94	100.04	95.00	96.80	96.80	-2.66%	1,166,558
Apr 1, 2026	98.30	100.45	97.44	99.45	99.45	1.01%	891,845
Mar 31, 2026	97.43	100.28	96.55	98.46	98.46	3.26%	1,153,730
Mar 30, 2026	97.60	97.65	94.97	95.35	95.35	-0.95%	1,092,066
Mar 27, 2026	97.50	99.56	95.99	96.26	96.26	-2.35%	1,314,945
Mar 26, 2026	100.91	103.28	98.24	98.58	98.58	-3.31%	1,097,185
Mar 25, 2026	102.15	103.30	99.59	101.95	101.95	-0.01%	953,078
Mar 24, 2026	99.89	103.31	99.27	101.96	101.96	0.13%	976,075
Mar 23, 2026	100.08	102.81	98.87	101.83	101.83	5.84%	1,346,196
Mar 20, 2026	98.75	98.99	95.16	96.21	96.21	-2.06%	1,882,843
Mar 19, 2026	100.00	100.51	96.11	98.23	98.23	-3.38%	1,797,166
Mar 18, 2026	102.98	104.64	101.29	101.67	101.67	-2.63%	954,245
Mar 17, 2026	104.63	105.76	103.57	104.42	104.42	0.80%	550,710
Mar 16, 2026	103.28	104.70	102.55	103.59	103.59	1.01%	889,811
Mar 13, 2026	104.11	104.66	101.49	102.55	102.55	-0.44%	786,081