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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	115.02	111.96	111.96	115.44	111.74	619,365
December 03, 2025	114.95	115.21	115.21	117.23	114.67	675,700
December 02, 2025	115.87	114.59	114.59	116.52	113.86	625,700
December 01, 2025	114	115.45	115.45	116.91	113.91	797,000
November 28, 2025	115.52	115.9	115.9	116.32	115.24	290,400
November 26, 2025	113.41	115.5	115.5	116.27	113.41	602,056
November 25, 2025	110.64	114.42	114.42	114.7	110.61	830,073
November 24, 2025	109.34	109.53	109.53	111.06	108.35	899,307
November 21, 2025	104.69	109.93	109.93	110.25	104.69	1.38M
November 20, 2025	105.46	103.68	103.68	106.4	103.34	933,800
November 19, 2025	104.14	104.61	104.61	105.39	102.91	867,200
November 18, 2025	103.62	104.09	104.09	104.6	102.78	676,748
November 17, 2025	106.96	103.98	103.98	106.96	103.55	824,030
November 14, 2025	107.09	106.96	106.96	108.27	106.29	778,362
November 13, 2025	109.57	107.94	107.94	110.33	107.86	553,989
November 12, 2025	109.56	109.83	109.83	111.21	109.18	751,000
November 11, 2025	109	108.85	108.85	109.6	107.7	704,500
November 10, 2025	108.88	108.08	108.08	108.88	106.91	943,300
November 07, 2025	106.92	108.69	108.69	109.44	106.71	902,648
November 06, 2025	109.88	106.88	106.88	110.91	106.52	1.19M
November 05, 2025	110.05	110.49	110.49	111.24	108.65	756,372
November 04, 2025	110.62	110.65	110.65	111.44	109.34	938,511
November 03, 2025	112.59	111.2	111.2	112.59	110.16	913,600
October 31, 2025	115.25	113.64	113.64	115.74	112.88	884,293
October 30, 2025	116.74	115.59	115.59	118.57	115.42	561,100
October 29, 2025	117.48	117.53	117.53	119.74	116.76	755,152
October 28, 2025	118.54	118.76	118.76	120.08	117.23	650,301
October 27, 2025	120	119.19	119.19	121.52	118.17	1.37M
October 24, 2025	127.35	119.9	119.9	130.2	119.19	2.53M
October 23, 2025	128.48	128.9	128.9	130.33	127.39	1.35M
October 22, 2025	130.15	128.3	128.3	130.74	127.86	655,593
October 21, 2025	127.49	131.48	131.48	132.24	126.75	569,295
October 20, 2025	128.49	128.24	128.24	129.65	127.18	518,468
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

Mohawk Industries, Inc. (MHK) NYSE