Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
110.69
-1.27 (-1.13%)
At close: Dec 5, 2025, 4:00 PM EST
111.09
+0.40 (0.36%)
After-hours: Dec 5, 2025, 7:59 PM EST
Mohawk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.01 | 113.24 | 110.22 | 110.69 | 110.69 | -1.13% | 1,079,638 |
| Dec 4, 2025 | 114.93 | 115.44 | 111.74 | 111.96 | 111.96 | -2.82% | 754,675 |
| Dec 3, 2025 | 114.95 | 117.23 | 114.67 | 115.21 | 115.21 | 0.54% | 675,689 |
| Dec 2, 2025 | 115.87 | 116.52 | 113.86 | 114.59 | 114.59 | -0.74% | 625,652 |
| Dec 1, 2025 | 114.00 | 116.91 | 113.91 | 115.45 | 115.45 | -0.39% | 749,377 |
| Nov 28, 2025 | 115.52 | 116.32 | 115.24 | 115.90 | 115.90 | 0.35% | 290,372 |
| Nov 26, 2025 | 113.41 | 116.27 | 113.41 | 115.50 | 115.50 | 0.94% | 812,016 |
| Nov 25, 2025 | 110.64 | 114.70 | 110.61 | 114.42 | 114.42 | 4.46% | 830,073 |
| Nov 24, 2025 | 109.34 | 111.06 | 108.35 | 109.53 | 109.53 | -0.36% | 899,307 |
| Nov 21, 2025 | 104.69 | 110.25 | 104.69 | 109.93 | 109.93 | 6.03% | 1,384,395 |
| Nov 20, 2025 | 105.46 | 106.40 | 103.34 | 103.68 | 103.68 | -0.89% | 933,763 |
| Nov 19, 2025 | 104.14 | 105.39 | 102.91 | 104.61 | 104.61 | 0.50% | 867,161 |
| Nov 18, 2025 | 103.62 | 104.60 | 102.78 | 104.09 | 104.09 | 0.11% | 676,748 |
| Nov 17, 2025 | 106.96 | 106.96 | 103.55 | 103.98 | 103.98 | -2.79% | 895,859 |
| Nov 14, 2025 | 107.09 | 108.27 | 106.29 | 106.96 | 106.96 | -0.91% | 778,362 |
| Nov 13, 2025 | 109.57 | 110.34 | 107.86 | 107.94 | 107.94 | -1.72% | 562,085 |
| Nov 12, 2025 | 109.56 | 111.21 | 109.18 | 109.83 | 109.83 | 0.90% | 751,023 |
| Nov 11, 2025 | 109.00 | 109.60 | 107.70 | 108.85 | 108.85 | 0.71% | 704,533 |
| Nov 10, 2025 | 108.88 | 108.88 | 106.91 | 108.08 | 108.08 | -0.56% | 943,281 |
| Nov 7, 2025 | 106.92 | 109.44 | 106.71 | 108.69 | 108.69 | 1.69% | 902,648 |
| Nov 6, 2025 | 109.88 | 110.91 | 106.52 | 106.88 | 106.88 | -3.27% | 1,186,828 |
| Nov 5, 2025 | 110.05 | 111.24 | 108.65 | 110.49 | 110.49 | -0.14% | 756,372 |
| Nov 4, 2025 | 110.62 | 111.44 | 109.34 | 110.65 | 110.65 | -0.49% | 938,511 |
| Nov 3, 2025 | 112.59 | 112.59 | 110.16 | 111.20 | 111.20 | -2.15% | 913,560 |
| Oct 31, 2025 | 115.25 | 115.74 | 112.88 | 113.64 | 113.64 | -1.69% | 1,017,891 |
| Oct 30, 2025 | 116.74 | 118.57 | 115.42 | 115.59 | 115.59 | -1.65% | 561,096 |
| Oct 29, 2025 | 117.48 | 119.74 | 116.75 | 117.53 | 117.53 | -1.04% | 755,171 |
| Oct 28, 2025 | 118.54 | 120.08 | 117.23 | 118.76 | 118.76 | -0.36% | 650,336 |
| Oct 27, 2025 | 120.00 | 121.52 | 118.17 | 119.19 | 119.19 | -0.59% | 1,372,535 |
| Oct 24, 2025 | 127.35 | 130.20 | 119.19 | 119.90 | 119.90 | -6.98% | 2,576,967 |
| Oct 23, 2025 | 128.48 | 130.33 | 127.39 | 128.90 | 128.90 | 0.47% | 1,353,133 |
| Oct 22, 2025 | 130.15 | 130.74 | 127.86 | 128.30 | 128.30 | -2.42% | 687,763 |
| Oct 21, 2025 | 127.48 | 132.24 | 126.75 | 131.48 | 131.48 | 2.53% | 601,461 |
| Oct 20, 2025 | 128.49 | 129.65 | 127.18 | 128.24 | 128.24 | 0.69% | 518,468 |
| Oct 17, 2025 | 126.76 | 128.17 | 126.22 | 127.36 | 127.36 | 0.29% | 534,218 |
| Oct 16, 2025 | 128.28 | 128.28 | 126.04 | 126.99 | 126.99 | -0.36% | 500,121 |
| Oct 15, 2025 | 126.34 | 129.12 | 125.28 | 127.45 | 127.45 | 1.38% | 837,608 |
| Oct 14, 2025 | 118.04 | 125.80 | 117.98 | 125.71 | 125.71 | 5.42% | 876,752 |
| Oct 13, 2025 | 119.14 | 120.06 | 117.73 | 119.25 | 119.25 | 1.45% | 570,491 |
| Oct 10, 2025 | 120.32 | 120.64 | 117.26 | 117.54 | 117.54 | -1.70% | 520,283 |
| Oct 9, 2025 | 122.11 | 122.11 | 119.27 | 119.57 | 119.57 | -2.19% | 400,441 |
| Oct 8, 2025 | 122.70 | 123.16 | 121.57 | 122.25 | 122.25 | -0.27% | 773,475 |
| Oct 7, 2025 | 125.15 | 125.41 | 122.25 | 122.58 | 122.58 | -2.85% | 658,113 |
| Oct 6, 2025 | 128.97 | 129.52 | 126.10 | 126.17 | 126.17 | -2.32% | 495,336 |
| Oct 3, 2025 | 129.71 | 131.03 | 128.76 | 129.17 | 129.17 | -0.13% | 464,512 |
| Oct 2, 2025 | 128.51 | 130.11 | 128.34 | 129.34 | 129.34 | 0.33% | 412,162 |
| Oct 1, 2025 | 128.89 | 129.97 | 128.34 | 128.91 | 128.91 | -0.01% | 618,383 |
| Sep 30, 2025 | 127.62 | 129.20 | 125.52 | 128.92 | 128.92 | 0.63% | 536,932 |
| Sep 29, 2025 | 129.36 | 129.36 | 126.56 | 128.11 | 128.11 | -0.37% | 380,930 |
| Sep 26, 2025 | 126.09 | 128.83 | 126.09 | 128.59 | 128.59 | 2.42% | 509,872 |
| Sep 25, 2025 | 126.71 | 128.14 | 124.58 | 125.55 | 125.55 | -1.81% | 571,109 |
| Sep 24, 2025 | 127.20 | 128.99 | 126.11 | 127.86 | 127.86 | 0.02% | 723,092 |
| Sep 23, 2025 | 129.46 | 130.21 | 127.33 | 127.83 | 127.83 | -0.69% | 553,091 |
| Sep 22, 2025 | 129.99 | 130.10 | 127.63 | 128.72 | 128.72 | -1.48% | 729,131 |
| Sep 19, 2025 | 132.70 | 133.33 | 130.23 | 130.66 | 130.66 | -1.59% | 1,526,280 |
| Sep 18, 2025 | 132.05 | 134.10 | 131.79 | 132.77 | 132.77 | 1.13% | 1,066,437 |
| Sep 17, 2025 | 133.67 | 137.38 | 129.27 | 131.28 | 131.28 | -4.01% | 1,750,470 |
| Sep 16, 2025 | 137.33 | 137.33 | 134.70 | 136.77 | 136.77 | -0.23% | 501,756 |
| Sep 15, 2025 | 137.04 | 137.50 | 134.83 | 137.08 | 137.08 | 0.75% | 706,994 |
| Sep 12, 2025 | 137.74 | 139.47 | 136.00 | 136.06 | 136.06 | -2.64% | 528,293 |
| Sep 11, 2025 | 136.91 | 139.90 | 136.20 | 139.75 | 139.75 | 3.25% | 583,545 |
| Sep 10, 2025 | 135.18 | 136.14 | 134.11 | 135.35 | 135.35 | -0.08% | 548,335 |
| Sep 9, 2025 | 138.26 | 138.56 | 134.97 | 135.46 | 135.46 | -2.88% | 546,302 |
| Sep 8, 2025 | 138.56 | 139.65 | 136.80 | 139.47 | 139.47 | 0.13% | 716,841 |
| Sep 5, 2025 | 137.58 | 143.13 | 137.13 | 139.29 | 139.29 | 2.86% | 1,347,051 |
| Sep 4, 2025 | 131.75 | 135.54 | 130.98 | 135.42 | 135.42 | 3.71% | 694,188 |
| Sep 3, 2025 | 130.20 | 131.70 | 128.86 | 130.58 | 130.58 | 0.05% | 489,789 |
| Sep 2, 2025 | 130.10 | 131.57 | 129.51 | 130.52 | 130.52 | -1.64% | 511,653 |
| Aug 29, 2025 | 132.32 | 133.14 | 131.27 | 132.69 | 132.69 | 0.16% | 570,700 |
| Aug 28, 2025 | 133.07 | 133.07 | 130.51 | 132.48 | 132.48 | 0.20% | 617,855 |
| Aug 27, 2025 | 130.64 | 132.64 | 130.46 | 132.22 | 132.22 | 0.82% | 574,026 |
| Aug 26, 2025 | 131.74 | 132.55 | 130.93 | 131.15 | 131.15 | -0.69% | 635,440 |
| Aug 25, 2025 | 132.05 | 132.50 | 130.76 | 132.06 | 132.06 | -0.86% | 528,198 |
| Aug 22, 2025 | 125.08 | 133.93 | 124.38 | 133.21 | 133.21 | 7.28% | 1,064,461 |
| Aug 21, 2025 | 122.26 | 124.68 | 121.49 | 124.17 | 124.17 | 0.10% | 600,616 |
| Aug 20, 2025 | 126.52 | 127.68 | 123.90 | 124.05 | 124.05 | -2.93% | 909,820 |
| Aug 19, 2025 | 127.71 | 130.19 | 126.97 | 127.79 | 127.79 | 0.55% | 1,196,711 |
| Aug 18, 2025 | 128.08 | 128.94 | 126.67 | 127.09 | 127.09 | -0.77% | 831,279 |
| Aug 15, 2025 | 130.15 | 130.15 | 127.10 | 128.08 | 128.08 | -0.62% | 599,789 |
| Aug 14, 2025 | 128.20 | 129.91 | 127.89 | 128.88 | 128.88 | -2.82% | 951,591 |
| Aug 13, 2025 | 127.06 | 133.63 | 127.05 | 132.62 | 132.62 | 5.45% | 1,437,221 |
| Aug 12, 2025 | 120.89 | 126.13 | 120.16 | 125.77 | 125.77 | 4.86% | 869,087 |
| Aug 11, 2025 | 120.64 | 121.49 | 118.40 | 119.94 | 119.94 | -0.56% | 593,880 |
| Aug 8, 2025 | 120.69 | 121.50 | 119.51 | 120.61 | 120.61 | 0.13% | 490,705 |
| Aug 7, 2025 | 122.78 | 123.87 | 119.60 | 120.45 | 120.45 | -0.60% | 1,366,858 |
| Aug 6, 2025 | 121.15 | 122.37 | 120.48 | 121.18 | 121.18 | 0.54% | 817,061 |
| Aug 5, 2025 | 120.00 | 121.42 | 118.55 | 120.53 | 120.53 | 1.04% | 609,738 |
| Aug 4, 2025 | 116.77 | 119.70 | 116.45 | 119.29 | 119.29 | 2.24% | 761,317 |
| Aug 1, 2025 | 113.75 | 116.98 | 113.41 | 116.68 | 116.68 | 1.90% | 939,440 |
| Jul 31, 2025 | 115.62 | 116.82 | 114.17 | 114.51 | 114.51 | -2.32% | 927,590 |
| Jul 30, 2025 | 121.35 | 121.65 | 116.65 | 117.23 | 117.23 | -3.36% | 833,677 |
| Jul 29, 2025 | 119.90 | 121.94 | 119.80 | 121.31 | 121.31 | 1.09% | 1,339,541 |
| Jul 28, 2025 | 120.32 | 122.57 | 118.96 | 120.00 | 120.00 | -0.74% | 1,300,849 |
| Jul 25, 2025 | 119.19 | 122.38 | 115.03 | 120.90 | 120.90 | 4.22% | 2,290,237 |
| Jul 24, 2025 | 115.80 | 117.52 | 114.90 | 116.00 | 116.00 | -0.56% | 1,279,836 |
| Jul 23, 2025 | 116.45 | 117.11 | 114.99 | 116.65 | 116.65 | 1.35% | 569,787 |
| Jul 22, 2025 | 111.11 | 115.70 | 110.79 | 115.10 | 115.10 | 5.28% | 897,135 |
| Jul 21, 2025 | 111.06 | 112.69 | 109.30 | 109.33 | 109.33 | -1.66% | 802,178 |
| Jul 18, 2025 | 112.04 | 112.91 | 110.39 | 111.17 | 111.17 | -0.07% | 627,887 |
| Jul 17, 2025 | 108.90 | 111.78 | 108.90 | 111.25 | 111.25 | 2.13% | 866,529 |