Skip to main content
logo
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
125.04
-3.21 (-2.50%)
At close: Sep 1, 2026, 4:00 PM EDT
125.84
+0.80 (0.64%)
Pre-market: Sep 2, 2026, 4:42 AM EDT

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2026126.51128.60124.60125.04125.04-2.50%901,909
Aug 31, 2026128.94129.79127.57128.25128.25-1.26%952,662
Aug 28, 2026130.22132.75128.77129.89129.890.07%696,395
Aug 27, 2026131.47133.75129.62129.80129.80-1.79%793,866
Aug 26, 2026134.51135.29131.87132.17132.17-1.20%798,711
Aug 25, 2026135.88136.72133.56133.77133.77-0.22%496,732
Aug 24, 2026137.07138.28134.06134.07134.07-1.58%574,815
Aug 21, 2026134.44136.64133.50136.22136.222.06%912,537
Aug 20, 2026131.41134.32130.59133.47133.47-1.31%889,675
Aug 19, 2026135.50138.09132.99135.24135.241.78%803,748
Aug 18, 2026135.30135.34132.56132.87132.87-1.83%1,014,038
Aug 17, 2026139.07139.66135.11135.34135.34-3.40%1,016,787
Aug 14, 2026138.26140.11137.96140.10140.100.70%563,698
Aug 13, 2026138.99140.30137.32139.12139.121.65%1,078,700
Aug 12, 2026136.71136.90133.48136.86136.860.13%896,542
Aug 11, 2026136.15138.93136.03136.68136.680.76%726,916
Aug 10, 2026134.73136.18133.18135.65135.65-0.30%1,022,017
Aug 7, 2026133.52137.36132.75136.06136.062.75%851,332
Aug 6, 2026133.87135.25131.74132.42132.42-2.41%1,080,949
Aug 5, 2026135.38137.87134.23135.69135.69-0.67%911,479
Aug 4, 2026135.00137.29133.63136.60136.602.71%1,280,696
Aug 3, 2026127.85133.35126.73132.99132.998.03%1,955,176
Jul 31, 2026124.98125.54119.55123.10123.102.96%2,016,572
Jul 30, 2026115.08120.14114.00119.56119.565.45%2,159,870
Jul 29, 2026114.30116.26112.08113.38113.38-3.21%744,485
Jul 28, 2026117.34119.63115.88117.14117.141.32%691,440
Jul 27, 2026115.66117.64114.64115.61115.612.07%734,815
Jul 24, 2026110.36114.86109.24113.27113.272.96%639,933
Jul 23, 2026108.90110.33106.93110.01110.01-0.36%759,768
Jul 22, 2026108.82111.37108.25110.41110.411.97%518,096
Jul 21, 2026107.61108.29105.52108.28108.280.26%777,624
Jul 20, 2026111.50111.96107.76108.00108.00-3.14%669,590
Jul 17, 2026114.84116.07110.91111.50111.50-2.78%571,659
Jul 16, 2026110.55115.24110.55114.69114.692.85%573,967
Jul 15, 2026110.08112.00109.38111.51111.511.45%747,179
Jul 14, 2026110.22110.32106.74109.92109.922.10%994,495
Jul 13, 2026110.10111.54106.79107.66107.66-2.10%819,521
Jul 10, 2026108.92112.63108.92109.97109.970.35%486,241
Jul 9, 2026108.70111.55107.74109.59109.591.93%479,812
Jul 8, 2026109.71111.46106.13107.52107.52-4.75%841,326
Jul 7, 2026115.62116.51112.52112.88112.88-2.85%594,093
Jul 6, 2026119.03119.03114.77116.19116.19-2.65%633,176
Jul 2, 2026120.90122.15117.93119.35119.35-0.43%776,403
Jul 1, 2026120.33122.82119.31119.86119.86-1.21%769,470
Jun 30, 2026119.04122.45116.97121.33121.332.16%838,193
Jun 29, 2026119.34119.42116.32118.77118.77-0.83%667,218
Jun 26, 2026120.02120.87118.37119.76119.76-1.02%747,061
Jun 25, 2026120.29123.02117.72121.00121.001.60%1,005,805
Jun 24, 2026109.96119.35109.96119.09119.099.60%1,344,612
Jun 23, 2026109.41110.54108.46108.66108.66-1.17%586,845