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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 14, 2025	111.77	112.18	112.18	112.71	111.16	738,830
July 11, 2025	111.72	112.53	112.53	113.49	111.72	635,913
July 10, 2025	111.75	113.83	113.83	115.8	111.59	739,553
July 09, 2025	110.48	112.32	112.32	112.66	109.35	1M
July 08, 2025	108.24	109.21	109.21	110.8	107.47	1.04M
July 07, 2025	110.16	107.23	107.23	110.75	106.91	838,151
July 03, 2025	111.73	110.84	110.84	112.16	110.31	463,444
July 02, 2025	109.97	111.29	111.29	111.89	108.72	699,320
July 01, 2025	104.19	109.41	109.41	112.51	104.19	992,900
June 30, 2025	105	104.84	104.84	105.25	103.48	751,226
June 27, 2025	103.99	104.9	104.9	105.59	103.65	681,728
June 26, 2025	103.19	103.35	103.35	103.56	102.19	769,700
June 25, 2025	103.4	102.61	102.61	103.75	101.68	499,100
June 24, 2025	103.54	103.91	103.91	104.2	102.31	652,938
June 23, 2025	98.34	102.88	102.88	103.05	97.61	1.24M
June 20, 2025	98.06	99.53	99.53	99.98	98.06	1.15M
June 18, 2025	98.3	97.99	97.99	100	97.69	1.32M
June 17, 2025	102.11	98.43	98.43	104.02	98.35	1.44M
June 16, 2025	102.82	103.07	103.07	103.64	101.08	624,400
June 13, 2025	103.02	101.43	101.43	104.56	100.79	901,110
June 12, 2025	103.39	104.77	104.77	105.47	102.43	613,375
June 11, 2025	106.64	104.71	104.71	106.98	104.22	631,900
June 10, 2025	104.16	105.94	105.94	106.21	103.08	880,808
June 09, 2025	102.81	103.1	103.1	103.98	101.98	915,406
June 06, 2025	101.74	101.52	101.52	102.2	100.69	607,041
June 05, 2025	100.88	100.79	100.79	101.64	98.25	704,926
June 04, 2025	100.84	101.03	101.03	101.77	100	973,900
June 03, 2025	98.53	100.6	100.6	100.68	97.44	648,700
June 02, 2025	100	98.48	98.48	100.03	97.15	824,921
May 30, 2025	101.33	100.61	100.61	101.59	99.15	777,440
May 29, 2025	102.51	102.13	102.13	102.51	100.27	684,600
May 28, 2025	104.55	101.33	101.33	104.55	101.25	560,400
May 27, 2025	102.69	104.59	104.59	104.62	101.5	798,300
May 23, 2025	100.63	101.1	101.1	101.36	99.96	375,688
May 22, 2025	101.88	102.32	102.32	102.62	100.57	513,400
May 21, 2025	105.64	102.48	102.48	106.23	102.32	374,281
May 20, 2025	107.11	107.05	107.05	108	106.51	428,947
May 19, 2025	105.98	107.56	107.56	107.69	105.98	554,340
May 16, 2025	107.78	108.17	108.17	108.68	106.95	700,734
May 15, 2025	106.36	107.75	107.75	107.81	106.3	691,000
May 14, 2025	110	107.26	107.26	110.25	107.21	734,011
May 13, 2025	111.5	110.88	110.88	111.82	110.22	785,300
May 12, 2025	111.67	110.94	110.94	114.36	109.2	1.13M
May 09, 2025	105.94	106.31	106.31	106.53	105.01	784,710
May 08, 2025	101.67	105.11	105.11	105.53	100.99	1.01M
May 07, 2025	101.95	100.8	100.8	102.01	99.9	424,466
May 06, 2025	100.6	101.34	101.34	102.69	100.56	1.06M
May 05, 2025	102.87	101.42	101.42	104.31	100.22	953,915
May 02, 2025	103.48	104.69	104.69	105.58	101.52	1.66M
May 01, 2025	105.85	106.45	106.45	107.68	103.83	888,301
April 30, 2025	105.43	106.35	106.35	106.62	103.47	827,326
April 29, 2025	106.44	107.1	107.1	107.22	105.14	1.02M
April 28, 2025	106.6	106.77	106.77	108.12	105.37	591,500
April 25, 2025	108.58	106.87	106.87	108.77	105.98	925,200
April 24, 2025	106.76	109.1	109.1	109.85	104.69	715,400
April 23, 2025	106.6	105.56	105.56	109.89	105.38	597,536
April 22, 2025	101.74	104.16	104.16	104.5	101.37	550,106
April 21, 2025	101.08	99.97	99.97	101.75	98.42	572,032
April 17, 2025	100.77	102.69	102.69	103.45	100.77	409,723
April 16, 2025	103.01	100.92	100.92	104.1	99.87	492,521

Mohawk Industries, Inc. (MHK) NYSE