Mohawk Industries, Inc. - MHK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	126.76	127.36	127.36	128.17	126.22	534,218
October 16, 2025	128.28	126.99	126.99	128.28	126.04	500,121
October 15, 2025	126.34	127.45	127.45	129.12	125.28	837,608
October 14, 2025	118.04	125.71	125.71	125.8	117.98	876,800
October 13, 2025	119.14	119.25	119.25	120.06	117.73	570,500
October 10, 2025	120.32	117.54	117.54	120.64	117.26	520,300
October 09, 2025	122.11	119.57	119.57	122.11	119.27	400,441
October 08, 2025	122.7	122.25	122.25	123.16	121.57	773,475
October 07, 2025	125.15	122.58	122.58	125.41	122.25	658,109
October 06, 2025	128.97	126.17	126.17	129.52	126.1	495,336
October 03, 2025	129.71	129.17	129.17	131.03	128.76	464,512
October 02, 2025	128.51	129.34	129.34	130.1	128.34	412,200
October 01, 2025	128.89	128.91	128.91	129.97	128.34	618,400
September 30, 2025	127.62	128.92	128.92	129.2	125.52	536,932
September 29, 2025	129.36	128.11	128.11	129.36	126.56	380,930
September 26, 2025	126.09	128.59	128.59	128.83	126.09	496,551
September 25, 2025	126.71	125.55	125.55	128.14	124.58	571,101
September 24, 2025	127.2	127.86	127.86	128.92	126.11	723,092
September 23, 2025	129.46	127.83	127.83	130.21	127.33	487,007
September 22, 2025	129.99	128.72	128.72	130.1	127.63	729,131
September 19, 2025	132.7	130.66	130.66	133.33	130.23	1.53M
September 18, 2025	132.05	132.77	132.77	134.1	131.79	1.07M
September 17, 2025	133.67	131.28	131.28	137.38	129.27	1.75M
September 16, 2025	137.33	136.77	136.77	137.33	134.7	501,756
September 15, 2025	137.04	137.08	137.08	137.5	134.83	707,000
September 12, 2025	137.74	136.06	136.06	139.47	136	528,291
September 11, 2025	136.91	139.75	139.75	139.9	136.2	583,545
September 10, 2025	135.18	135.35	135.35	136.14	134.11	548,333
September 09, 2025	138.26	135.46	135.46	138.56	134.97	546,302
September 08, 2025	138.56	139.47	139.47	139.65	136.8	716,841
September 05, 2025	137.58	139.29	139.29	143.13	137.13	1.35M
September 04, 2025	131.75	135.42	135.42	135.54	130.98	694,200
September 03, 2025	130.2	130.58	130.57	131.7	128.86	405,278
September 02, 2025	130.1	130.52	130.52	131.57	129.51	511,700
August 29, 2025	132.32	132.69	132.69	133.14	131.27	570,700
August 28, 2025	133.07	132.48	132.48	133.07	130.51	617,900
August 27, 2025	130.64	132.22	132.22	132.64	130.46	574,026
August 26, 2025	131.74	131.15	131.15	132.55	130.93	635,430
August 25, 2025	132.05	132.06	132.06	132.5	130.76	528,200
August 22, 2025	125.08	133.21	133.21	133.93	124.38	1.03M
August 21, 2025	122.26	124.17	124.17	124.68	121.49	600,616
August 20, 2025	126.52	124.05	124.05	127.68	123.9	909,820
August 19, 2025	127.71	127.79	127.79	130.19	126.97	1.2M
August 18, 2025	128.08	127.09	127.09	128.94	126.67	831,300
August 15, 2025	130.15	128.08	128.08	130.15	127.1	599,800
August 14, 2025	128.2	128.88	128.88	129.86	127.89	829,128
August 13, 2025	127.06	132.62	132.62	133.63	127.05	1.44M
August 12, 2025	120.89	125.77	125.77	126.13	120.16	869,100
August 11, 2025	120.64	119.94	119.94	121.49	118.4	593,900
August 08, 2025	120.69	120.61	120.61	121.5	119.51	490,705
August 07, 2025	122.78	120.45	120.45	123.86	119.6	1.37M
August 06, 2025	121.15	121.18	121.18	122.37	120.48	817,061
August 05, 2025	120	120.53	120.53	121.42	118.55	609,738
August 04, 2025	116.77	119.29	119.29	119.7	116.45	761,317
August 01, 2025	113.75	116.68	116.68	116.98	113.41	939,440
July 31, 2025	115.62	114.51	114.51	116.82	114.17	927,590
July 30, 2025	121.35	117.23	117.23	121.65	116.65	833,700
July 29, 2025	119.9	121.31	121.31	121.94	119.8	1.34M
July 28, 2025	120.32	120	120	122.57	118.96	1.3M
July 25, 2025	119.19	120.9	120.9	122.38	115.03	2.29M

Mohawk Industries, Inc. (MHK) NYSE