Skip to main content
logo
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
121.73
+4.46 (3.80%)
Sep 22, 2026, 3:14 PM EDT - Market open

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026120.65122.40119.73121.33-3.46%595,786
Sep 21, 2026124.65124.65117.14117.27117.27-7.00%1,901,091
Sep 18, 2026126.56128.93125.24126.09126.09-1.79%1,680,414
Sep 17, 2026131.71132.36127.70128.39128.390.54%905,585
Sep 16, 2026129.46130.07126.55127.70127.70-0.98%1,250,740
Sep 15, 2026129.30129.90127.90128.97128.97-0.35%850,428
Sep 14, 2026123.87129.67123.87129.42129.422.07%1,080,329
Sep 11, 2026126.20129.25125.05126.79126.792.05%1,027,781
Sep 10, 2026125.75125.75121.45124.24124.24-2.89%903,692
Sep 9, 2026129.06130.32127.92127.94127.94-1.37%876,090
Sep 8, 2026132.45133.28129.67129.72129.72-2.93%1,244,269
Sep 4, 2026131.51134.45131.36133.63133.631.47%1,032,211
Sep 3, 2026131.61133.27130.75131.70131.701.92%1,346,359
Sep 2, 2026124.97130.41124.97129.22129.223.34%1,078,459
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