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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.55	127	127	131.08	125.87	992,395
February 19, 2026	130.34	128.16	128.16	131.07	127.64	465,782
February 18, 2026	131.6	131	131	134.55	130.76	569,838
February 17, 2026	132.9	131.91	131.91	133.58	129.86	820,416
February 13, 2026	134.81	132.6	132.6	139.11	131.14	1.6M
February 12, 2026	134.33	133.48	133.48	136.65	132.04	1.69M
February 11, 2026	137	134.9	134.9	137.85	132.94	1.1M
February 10, 2026	132.26	136.9	136.9	136.95	131.18	1.15M
February 09, 2026	131.99	132.14	132.14	133.66	130.41	713,100
February 06, 2026	131.86	131.89	131.89	134.06	130.76	1.06M
February 05, 2026	130	131.01	131.01	131.5	128.14	733,924
February 04, 2026	126.39	130.41	130.41	130.8	126.26	1.09M
February 03, 2026	120.78	124.75	124.75	127.16	120.22	850,000
February 02, 2026	119.24	120.71	120.71	120.74	117.76	506,706
January 30, 2026	117.58	118.38	118.38	119.99	116.4	669,200
January 29, 2026	119.64	119.99	119.99	120.26	117.23	525,100
January 28, 2026	119.85	119.74	119.74	121.57	118.39	611,024
January 27, 2026	118.98	120.07	120.07	120.34	118.06	480,200
January 26, 2026	121.1	120.46	120.46	121.37	119.63	467,800
January 23, 2026	125.12	120.61	120.61	125.21	120.01	615,000
January 22, 2026	124.87	125.25	125.25	126.2	123.53	870,676
January 21, 2026	121.46	123.62	123.62	125.18	120.05	593,000
January 20, 2026	120.15	119.82	119.82	120.98	119.05	566,695
January 16, 2026	122.78	122.84	122.84	125.39	122	616,948
January 15, 2026	120.85	123.68	123.68	123.97	119.96	955,345
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

Mohawk Industries, Inc. (MHK) NYSE