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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	118.61	120.12	120.12	120.44	117.98	767,332
February 03, 2025	119.64	119.04	119.04	121.44	117.2	1.07M
January 31, 2025	125.26	122.3	122.3	126.38	119.15	918,433
January 30, 2025	127.07	126.49	126.49	128.06	124.81	497,000
January 29, 2025	124.92	125.94	125.94	127.32	124.75	923,810
January 28, 2025	127.67	124.39	124.39	127.67	123.85	851,513
January 27, 2025	126.46	127.97	127.97	129.93	125.58	895,800
January 24, 2025	127.01	125.3	125.3	127.72	122.13	1.78M
January 23, 2025	130.87	130.83	130.83	132.15	128.68	658,432
January 22, 2025	129.89	130.62	130.62	130.77	128.97	522,900
January 21, 2025	130.78	130.66	130.66	131.66	129.36	600,995
January 17, 2025	130.03	129.27	129.27	130.63	128.91	672,215
January 16, 2025	129.08	128.72	128.72	129.9	127.72	403,800
January 15, 2025	130.35	130.06	130.06	131.47	128.61	837,842
January 14, 2025	124.56	125.58	125.58	126.46	123.69	721,300
January 13, 2025	117.51	122.87	122.87	122.92	117.51	948,533
January 10, 2025	119.28	118.09	118.09	120	117.3	597,401
January 08, 2025	117.35	118.28	118.28	118.99	115.73	607,800
January 07, 2025	117.88	116.57	116.57	119	116.3	136,881
January 06, 2025	118.43	117.77	117.77	120.29	117.02	840,586
January 03, 2025	116.93	117.31	117.31	117.88	116.04	502,400
January 02, 2025	120.37	115.92	115.92	120.63	115.83	572,745
December 31, 2024	118.96	119.13	119.13	119.4	117.84	389,817
December 30, 2024	117.97	118.54	118.54	119.01	116.31	426,412
December 27, 2024	118.57	118.82	118.82	120.48	118	369,540
December 26, 2024	118.9	119.66	119.66	120.08	118.36	286,600
December 24, 2024	118.55	120.19	120.19	120.19	118.24	174,500
December 23, 2024	118	119.54	119.54	120.07	117.25	568,800
December 20, 2024	116.82	119.16	119.16	120.9	116.74	1.66M
December 19, 2024	119.15	116.82	116.82	120.23	115.82	973,076
December 18, 2024	125.72	119.1	119.1	126.34	118.98	553,443
December 17, 2024	125.79	124.7	124.7	127.04	124.36	482,530
December 16, 2024	128.58	126.71	126.71	128.7	125.83	679,649
December 13, 2024	129.53	127.81	127.81	129.91	127.49	485,608
December 12, 2024	131.51	130.4	130.4	131.53	129.55	458,704
December 11, 2024	132.11	130.97	130.97	133	130.18	488,900
December 10, 2024	131.52	130.97	130.97	132.74	128.91	549,800
December 09, 2024	130.88	132.97	132.97	134.79	130.23	789,200
December 06, 2024	132.5	130.92	130.92	133.32	129.6	1.04M
December 05, 2024	132.14	131.43	131.43	133.57	130.9	816,100
December 04, 2024	133.68	131.22	131.22	134.38	129.9	1.41M
December 03, 2024	136.9	135.43	135.43	137.22	133.79	941,352
December 02, 2024	138.5	136.33	136.33	138.72	136	969,386
November 29, 2024	140.54	138.83	138.83	141.3	138.29	314,818
November 27, 2024	140.82	139.1	139.1	142.88	138.45	403,320
November 26, 2024	142.64	139.92	139.92	143.47	139.26	494,908
November 25, 2024	140.92	145.03	145.03	146.93	140.84	787,456
November 22, 2024	138.31	138.77	138.77	139.69	138.08	436,216
November 21, 2024	136.67	137.49	137.49	139.45	135.83	409,700
November 20, 2024	135.5	135.73	135.73	136.67	134.84	585,416
November 19, 2024	137.17	135.64	135.64	137.17	135.51	485,200
November 18, 2024	139.68	138.47	138.47	140.29	138.23	603,628
November 15, 2024	140.94	140.33	140.33	142.08	139.48	575,200
November 14, 2024	142.32	140.34	140.34	142.97	139.99	535,975
November 13, 2024	144.44	141.48	141.48	144.44	140.53	502,942
November 12, 2024	144.41	141.82	141.82	144.73	141.72	556,859
November 11, 2024	147.71	145.49	145.49	148.29	145.05	650,800
November 08, 2024	145.66	147.68	147.68	147.68	143.89	56,884
November 07, 2024	145.34	145.07	145.07	147	142.82	1.13M
November 06, 2024	141.92	147.6	147.6	148.19	141.55	1.95M

Mohawk Industries, Inc. (MHK) NYSE