Mohawk Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	108.24	109.70	99.88	99.93	99.93	-5.33%	1,850,828
Apr 30, 2026	103.55	106.22	103.55	105.56	105.56	2.60%	1,532,796
Apr 29, 2026	105.45	105.86	101.99	102.89	102.89	-3.21%	1,403,525
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%	814,212
Apr 24, 2026	108.83	111.58	107.60	107.74	107.74	-0.49%	987,705
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%	888,015
Apr 21, 2026	109.94	111.30	107.92	108.75	108.75	-0.69%	756,411
Apr 20, 2026	106.36	110.11	105.45	109.51	109.51	0.62%	902,632
Apr 17, 2026	104.97	112.76	104.39	108.83	108.83	6.54%	1,230,206
Apr 16, 2026	103.93	104.98	101.53	102.15	102.15	-1.67%	569,044
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%	516,924
Apr 13, 2026	102.65	105.00	101.36	105.00	105.00	1.47%	618,271
Apr 10, 2026	103.69	104.03	102.21	103.48	103.48	0.29%	592,706
Apr 9, 2026	100.03	104.26	99.71	103.18	103.18	2.18%	827,001
Apr 8, 2026	105.21	107.39	100.32	100.98	100.98	3.47%	1,622,980
Apr 7, 2026	95.87	97.84	94.56	97.59	97.59	0.67%	1,183,893
Apr 6, 2026	96.35	97.08	94.63	96.94	96.94	0.14%	1,137,548
Apr 2, 2026	96.94	100.04	95.00	96.80	96.80	-2.66%	1,165,804
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%	1,147,951
Mar 30, 2026	97.60	97.65	94.97	95.35	95.35	-0.95%	1,091,368
Mar 27, 2026	97.50	99.56	95.99	96.26	96.26	-2.35%	1,310,440
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%	952,745
Mar 24, 2026	99.89	103.31	99.27	101.96	101.96	0.13%	959,220
Mar 23, 2026	100.08	102.81	98.87	101.83	101.83	5.84%	1,345,795
Mar 20, 2026	98.75	98.99	95.16	96.21	96.21	-2.06%	1,871,342
Mar 19, 2026	100.00	100.51	96.11	98.23	98.23	-3.38%	1,791,995
Mar 18, 2026	102.98	104.64	101.29	101.67	101.67	-2.63%	954,214
Mar 17, 2026	104.63	105.76	103.57	104.42	104.42	0.80%	550,500
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%	786,035
Mar 12, 2026	104.98	106.02	102.50	103.00	103.00	-3.18%	825,875
Mar 11, 2026	107.90	108.20	105.42	106.38	106.38	-1.61%	909,620
Mar 10, 2026	107.09	109.91	105.20	108.12	108.12	0.25%	1,158,780
Mar 9, 2026	105.01	108.20	101.44	107.85	107.85	0.45%	1,953,932
Mar 6, 2026	106.62	108.20	102.94	107.37	107.37	-1.22%	1,703,903
Mar 5, 2026	113.81	115.08	108.16	108.70	108.70	-5.55%	1,212,419
Mar 4, 2026	114.50	116.06	112.99	115.09	115.09	1.13%	930,234
Mar 3, 2026	115.78	115.80	110.00	113.80	113.80	-4.55%	1,320,964
Mar 2, 2026	122.12	122.13	118.71	119.22	119.22	-4.83%	1,369,907
Feb 27, 2026	124.15	125.96	122.60	125.27	125.27	0.42%	676,055
Feb 26, 2026	123.99	125.39	122.00	124.74	124.74	1.02%	434,955
Feb 25, 2026	125.85	126.29	120.54	123.48	123.48	-1.88%	582,869
Feb 24, 2026	124.12	127.16	124.12	125.85	125.85	1.37%	467,254
Feb 23, 2026	127.41	127.41	123.28	124.15	124.15	-2.24%	638,459
Feb 20, 2026	126.55	131.08	125.87	127.00	127.00	-0.91%	977,773