Skip to main content
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
107.85
+0.48 (0.45%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026105.01108.20101.44107.85107.850.45%1,953,932
Mar 6, 2026106.62108.20102.94107.37107.37-1.22%1,703,903
Mar 5, 2026113.81115.08108.16108.70108.70-5.55%1,212,419
Mar 4, 2026114.50116.06112.99115.09115.091.13%930,234
Mar 3, 2026115.78115.80110.00113.80113.80-4.55%1,320,964
Mar 2, 2026122.12122.13118.71119.22119.22-4.83%1,369,907
Feb 27, 2026124.15125.96122.60125.27125.270.42%676,055
Feb 26, 2026123.99125.39122.00124.74124.741.02%434,955
Feb 25, 2026125.85126.29120.54123.48123.48-1.88%582,869
Feb 24, 2026124.12127.16124.12125.85125.851.37%467,254
Feb 23, 2026127.41127.41123.28124.15124.15-2.24%638,459
Feb 20, 2026126.55131.08125.87127.00127.00-0.91%977,773
Feb 19, 2026130.34131.07127.64128.16128.16-2.17%461,195
Feb 18, 2026131.60134.55130.76131.00131.00-0.69%569,637
Feb 17, 2026132.90133.58129.86131.91131.91-0.52%767,653
Feb 13, 2026134.81139.11131.14132.60132.60-0.66%1,599,748
Feb 12, 2026134.33136.65132.05133.48133.48-1.05%1,670,365
Feb 11, 2026137.00137.85132.94134.90134.90-1.46%1,104,637
Feb 10, 2026132.26136.95131.18136.90136.903.60%1,148,461
Feb 9, 2026131.99133.66130.41132.14132.140.19%711,179
Feb 6, 2026131.86134.06130.76131.89131.890.67%1,061,168
Feb 5, 2026130.00131.50128.14131.01131.010.46%733,914
Feb 4, 2026126.39130.80126.26130.41130.414.54%1,088,721
Feb 3, 2026120.78127.16120.22124.75124.753.35%849,935
Feb 2, 2026119.24120.74117.76120.71120.711.97%506,706
Jan 30, 2026117.58119.99116.40118.38118.38-1.34%669,060
Jan 29, 2026119.64120.26117.23119.99119.990.21%525,090
Jan 28, 2026119.85121.57118.39119.74119.74-0.27%610,654
Jan 27, 2026118.98120.34118.06120.07120.07-0.32%452,829
Jan 26, 2026121.10121.37119.63120.46120.46-0.12%467,756
Jan 23, 2026125.12125.21120.01120.61120.61-3.70%614,987
Jan 22, 2026124.87126.20123.53125.25125.251.32%870,675
Jan 21, 2026121.46125.18120.05123.62123.623.17%592,986
Jan 20, 2026120.15120.98119.05119.82119.82-2.46%566,695
Jan 16, 2026122.78125.39122.00122.84122.84-0.68%616,095
Jan 15, 2026120.85123.97119.96123.68123.683.28%955,224
Jan 14, 2026120.77122.38118.40119.75119.75-0.75%945,981
Jan 13, 2026118.50121.03118.50120.65120.651.35%729,838
Jan 12, 2026118.26119.85116.76119.04119.040.27%695,238
Jan 9, 2026116.09119.34115.30118.72118.723.90%1,394,652
Jan 8, 2026106.25114.97106.15114.26114.266.91%1,070,595
Jan 7, 2026111.38112.13105.92106.87106.87-4.69%1,003,060
Jan 6, 2026110.01112.25109.45112.13112.130.78%880,409
Jan 5, 2026108.74112.99108.62111.26111.261.60%636,471
Jan 2, 2026109.53110.68108.67109.51109.510.19%753,947
Dec 31, 2025109.34110.12108.83109.30109.30-0.35%757,680
Dec 30, 2025109.24110.28108.75109.68109.680.18%472,399
Dec 29, 2025109.75110.84108.89109.48109.48-0.68%633,304
Dec 26, 2025109.87110.39109.21110.23110.230.18%434,625
Dec 24, 2025109.47110.33108.75110.03110.031.01%384,614
Dec 23, 2025108.71109.25107.85108.93108.930.32%926,716
Dec 22, 2025107.58109.03107.58108.58108.580.65%980,012
Dec 19, 2025108.41109.02106.40107.88107.88-1.47%10,602,878
Dec 18, 2025110.46112.52108.58109.49109.490.27%1,173,615
Dec 17, 2025109.20111.25108.23109.20109.20-1.00%1,094,668
Dec 16, 2025111.32111.43109.08110.30110.30-1.07%1,334,559
Dec 15, 2025112.88112.88110.20111.49111.49-0.89%708,669
Dec 12, 2025113.35114.08111.51112.49112.49-0.15%885,622
Dec 11, 2025112.61114.21111.81112.66112.660.86%709,769
Dec 10, 2025107.06112.17107.04111.70111.704.82%1,024,526
Dec 9, 2025107.87109.66106.06106.56106.56-1.97%1,168,250
Dec 8, 2025110.62110.93108.58108.70108.70-1.80%1,399,977
Dec 5, 2025112.01113.24110.22110.69110.69-1.13%1,127,551
Dec 4, 2025114.93115.44111.74111.96111.96-2.82%773,882
Dec 3, 2025114.95117.23114.67115.21115.210.54%675,690
Dec 2, 2025115.87116.52113.86114.59114.59-0.74%625,659
Dec 1, 2025114.00116.91113.91115.45115.45-0.39%797,000
Nov 28, 2025115.52116.32115.24115.90115.900.35%290,372
Nov 26, 2025113.41116.27113.41115.50115.500.94%812,016
Nov 25, 2025110.64114.70110.61114.42114.424.46%830,073
Nov 24, 2025109.34111.06108.35109.53109.53-0.36%899,307
Nov 21, 2025104.69110.25104.69109.93109.936.03%1,384,395
Nov 20, 2025105.46106.40103.34103.68103.68-0.89%933,763
Nov 19, 2025104.14105.39102.91104.61104.610.50%867,161
Nov 18, 2025103.62104.60102.78104.09104.090.11%676,748
Nov 17, 2025106.96106.96103.55103.98103.98-2.79%895,859
Nov 14, 2025107.09108.27106.29106.96106.96-0.91%778,362
Nov 13, 2025109.57110.34107.86107.94107.94-1.72%562,085
Nov 12, 2025109.56111.21109.18109.83109.830.90%751,023
Nov 11, 2025109.00109.60107.70108.85108.850.71%704,533
Nov 10, 2025108.88108.88106.91108.08108.08-0.56%943,281
Nov 7, 2025106.92109.44106.71108.69108.691.69%902,648
Nov 6, 2025109.88110.91106.52106.88106.88-3.27%1,186,828
Nov 5, 2025110.05111.24108.65110.49110.49-0.14%756,372
Nov 4, 2025110.62111.44109.34110.65110.65-0.49%938,511
Nov 3, 2025112.59112.59110.16111.20111.20-2.15%913,560
Oct 31, 2025115.25115.74112.88113.64113.64-1.69%1,017,891
Oct 30, 2025116.74118.57115.42115.59115.59-1.65%561,096
Oct 29, 2025117.48119.74116.75117.53117.53-1.04%755,171
Oct 28, 2025118.54120.08117.23118.76118.76-0.36%650,336
Oct 27, 2025120.00121.52118.17119.19119.19-0.59%1,372,535
Oct 24, 2025127.35130.20119.19119.90119.90-6.98%2,576,967
Oct 23, 2025128.48130.33127.39128.90128.900.47%1,353,133
Oct 22, 2025130.15130.74127.86128.30128.30-2.42%687,763
Oct 21, 2025127.48132.24126.75131.48131.482.53%601,461
Oct 20, 2025128.49129.65127.18128.24128.240.69%518,468
Oct 17, 2025126.76128.17126.22127.36127.360.29%534,218
Oct 16, 2025128.28128.28126.04126.99126.99-0.36%500,121
Oct 15, 2025126.34129.12125.28127.45127.451.38%837,608
Oct 14, 2025118.04125.80117.98125.71125.715.42%876,752