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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	120.77	119.79	119.79	122.38	118.4	731,710
January 13, 2026	118.5	120.65	120.65	121.03	118.5	729,840
January 12, 2026	118.26	119.04	119.04	119.85	116.76	695,238
January 09, 2026	116.09	118.72	118.72	119.34	115.3	1.39M
January 08, 2026	106.25	114.26	114.26	114.97	106.15	1.08M
January 07, 2026	111.38	106.87	106.87	112.13	105.92	1M
January 06, 2026	110.01	112.13	112.13	112.25	109.45	880,900
January 05, 2026	108.74	111.26	111.26	112.99	108.62	636,500
January 02, 2026	109.53	109.51	109.51	110.68	108.67	754,147
December 31, 2025	109.34	109.3	109.3	110.12	108.83	757,700
December 30, 2025	109.24	109.68	109.68	110.28	108.75	472,500
December 29, 2025	109.75	109.48	109.48	110.84	108.89	634,718
December 26, 2025	109.87	110.23	110.23	110.39	109.21	434,630
December 24, 2025	109.47	110.03	110.03	110.33	108.75	440,000
December 23, 2025	108.71	108.93	108.93	109.25	107.85	926,759
December 22, 2025	107.58	108.58	108.58	109.03	107.58	1M
December 19, 2025	108.41	107.88	107.88	109.02	106.4	13.15M
December 18, 2025	110.46	109.49	109.49	112.52	108.58	1.17M
December 17, 2025	109.2	109.2	109.2	111.25	108.23	1.09M
December 16, 2025	111.32	110.3	110.3	111.43	109.08	1.33M
December 15, 2025	112.88	111.49	111.49	112.88	110.2	708,700
December 12, 2025	113.35	112.49	112.49	114.08	111.51	885,622
December 11, 2025	112.61	112.66	112.66	114.21	111.81	709,800
December 10, 2025	107.06	111.7	111.7	112.17	107.04	1.02M
December 09, 2025	107.77	106.56	106.56	109.66	106.06	990,148
December 08, 2025	110.62	108.7	108.7	110.93	108.58	1.4M
December 05, 2025	112.01	110.69	110.69	113.24	110.22	1.13M
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

Mohawk Industries, Inc. (MHK) NYSE