Mohawk Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	120.02	120.87	118.37	119.76	119.76	-1.02%	747,061
Jun 25, 2026	120.29	123.02	117.72	121.00	121.00	1.60%	1,005,805
Jun 24, 2026	109.96	119.35	109.96	119.09	119.09	9.60%	1,344,612
Jun 23, 2026	109.41	110.54	108.46	108.66	108.66	-1.17%	586,845
Jun 22, 2026	111.67	113.03	109.85	109.95	109.95	-2.09%	620,432
Jun 18, 2026	109.31	115.02	109.31	112.30	112.30	3.94%	1,153,525
Jun 17, 2026	111.28	114.03	107.05	108.04	108.04	-3.12%	824,920
Jun 16, 2026	112.27	114.44	111.02	111.52	111.52	0.08%	672,362
Jun 15, 2026	111.16	116.03	110.00	111.43	111.43	3.52%	1,007,078
Jun 12, 2026	107.44	110.38	107.36	107.64	107.64	-1.56%	835,368
Jun 11, 2026	103.07	109.68	102.60	109.35	109.35	7.47%	643,097
Jun 10, 2026	106.58	107.00	101.69	101.75	101.75	-4.81%	682,561
Jun 9, 2026	102.44	107.28	102.44	106.89	106.89	5.40%	663,991
Jun 8, 2026	102.72	102.99	101.27	101.41	101.41	-1.41%	467,718
Jun 5, 2026	104.10	105.35	102.24	102.86	102.86	-2.22%	652,311
Jun 4, 2026	106.60	107.65	104.54	105.20	105.20	0.31%	578,906
Jun 3, 2026	104.63	106.07	103.81	104.88	104.88	-0.74%	534,550
Jun 2, 2026	106.33	106.58	104.94	105.66	105.66	0.02%	504,084
Jun 1, 2026	105.78	107.00	103.72	105.64	105.64	-1.66%	664,600
May 29, 2026	107.18	108.47	106.55	107.42	107.42	-0.21%	545,539
May 28, 2026	104.42	107.85	103.75	107.65	107.65	1.58%	528,946
May 27, 2026	105.17	108.57	105.12	105.98	105.98	2.10%	586,438
May 26, 2026	103.95	104.78	102.84	103.80	103.80	1.37%	608,700
May 22, 2026	102.59	103.41	100.85	102.40	102.40	0.07%	418,303
May 21, 2026	98.77	103.08	97.41	102.33	102.33	1.90%	873,887
May 20, 2026	95.15	100.51	93.43	100.42	100.42	6.46%	801,666
May 19, 2026	95.66	96.17	92.99	94.33	94.33	-2.62%	770,498
May 18, 2026	97.06	99.56	96.57	96.87	96.87	0.32%	862,988
May 15, 2026	97.80	98.71	96.02	96.56	96.56	-2.21%	996,037
May 14, 2026	98.07	100.80	98.07	98.74	98.74	0.84%	665,334
May 13, 2026	98.20	99.48	97.63	97.92	97.92	-1.57%	666,441
May 12, 2026	101.28	101.31	97.25	99.48	99.48	-1.48%	878,975
May 11, 2026	103.76	104.68	100.43	100.97	100.97	-2.75%	914,729
May 8, 2026	103.24	104.21	101.18	103.83	103.83	1.06%	822,460
May 7, 2026	105.91	107.22	102.05	102.74	102.74	-1.57%	797,992
May 6, 2026	101.12	105.13	101.12	104.38	104.38	7.18%	1,240,717
May 5, 2026	95.41	98.02	94.63	97.39	97.39	2.59%	924,995
May 4, 2026	98.33	98.76	93.60	94.93	94.93	-5.00%	2,307,658
May 1, 2026	108.24	109.70	99.88	99.93	99.93	-5.33%	1,859,865
Apr 30, 2026	103.55	106.22	103.55	105.56	105.56	2.60%	1,554,257
Apr 29, 2026	105.45	105.86	101.99	102.89	102.89	-3.21%	1,407,727
Apr 28, 2026	108.29	108.64	106.00	106.30	106.30	-1.20%	882,542
Apr 27, 2026	108.18	110.33	106.81	107.59	107.59	-0.14%	814,262
Apr 24, 2026	108.83	111.58	107.60	107.74	107.74	-0.49%	999,555
Apr 23, 2026	108.95	109.60	106.44	108.27	108.27	-0.12%	699,948
Apr 22, 2026	110.27	110.56	107.38	108.40	108.40	-0.32%	888,146
Apr 21, 2026	109.94	111.30	107.92	108.75	108.75	-0.69%	765,421
Apr 20, 2026	106.36	110.11	105.45	109.51	109.51	0.62%	902,738
Apr 17, 2026	104.97	112.76	104.39	108.83	108.83	6.54%	1,231,821
Apr 16, 2026	103.93	104.98	101.53	102.15	102.15	-1.67%	569,099
Apr 15, 2026	105.00	105.00	102.42	103.88	103.88	-1.61%	757,333
Apr 14, 2026	104.89	106.18	103.72	105.58	105.58	0.55%	517,668
Apr 13, 2026	102.65	105.00	101.36	105.00	105.00	1.47%	618,464
Apr 10, 2026	103.69	104.03	102.21	103.48	103.48	0.29%	592,964
Apr 9, 2026	100.03	104.26	99.71	103.18	103.18	2.18%	827,087
Apr 8, 2026	105.21	107.39	100.32	100.98	100.98	3.47%	1,623,087
Apr 7, 2026	95.87	97.84	94.56	97.59	97.59	0.67%	1,184,010
Apr 6, 2026	96.35	97.08	94.63	96.94	96.94	0.14%	1,137,657
Apr 2, 2026	96.94	100.04	95.00	96.80	96.80	-2.66%	1,166,558
Apr 1, 2026	98.30	100.45	97.44	99.45	99.45	1.01%	891,845
Mar 31, 2026	97.43	100.28	96.55	98.46	98.46	3.26%	1,153,730
Mar 30, 2026	97.60	97.65	94.97	95.35	95.35	-0.95%	1,092,066
Mar 27, 2026	97.50	99.56	95.99	96.26	96.26	-2.35%	1,314,945
Mar 26, 2026	100.91	103.28	98.24	98.58	98.58	-3.31%	1,097,185
Mar 25, 2026	102.15	103.30	99.59	101.95	101.95	-0.01%	953,078
Mar 24, 2026	99.89	103.31	99.27	101.96	101.96	0.13%	976,075
Mar 23, 2026	100.08	102.81	98.87	101.83	101.83	5.84%	1,346,196
Mar 20, 2026	98.75	98.99	95.16	96.21	96.21	-2.06%	1,882,843
Mar 19, 2026	100.00	100.51	96.11	98.23	98.23	-3.38%	1,797,166
Mar 18, 2026	102.98	104.64	101.29	101.67	101.67	-2.63%	954,245
Mar 17, 2026	104.63	105.76	103.57	104.42	104.42	0.80%	550,710
Mar 16, 2026	103.28	104.70	102.55	103.59	103.59	1.01%	889,811
Mar 13, 2026	104.11	104.66	101.49	102.55	102.55	-0.44%	786,081
Mar 12, 2026	104.98	106.02	102.50	103.00	103.00	-3.18%	825,877
Mar 11, 2026	107.90	108.20	105.42	106.38	106.38	-1.61%	909,645
Mar 10, 2026	107.09	109.91	105.20	108.12	108.12	0.25%	1,158,780
Mar 9, 2026	105.01	108.20	101.44	107.85	107.85	0.45%	1,953,934
Mar 6, 2026	106.62	108.20	102.94	107.37	107.37	-1.22%	1,703,903
Mar 5, 2026	113.81	115.08	108.16	108.70	108.70	-5.55%	1,212,494
Mar 4, 2026	114.50	116.06	112.99	115.09	115.09	1.13%	930,330
Mar 3, 2026	115.78	115.80	110.00	113.80	113.80	-4.55%	1,321,419
Mar 2, 2026	122.12	122.13	118.71	119.22	119.22	-4.83%	1,383,696
Feb 27, 2026	124.15	125.96	122.60	125.27	125.27	0.42%	688,385
Feb 26, 2026	123.99	125.39	122.00	124.74	124.74	1.02%	435,516
Feb 25, 2026	125.85	126.29	120.54	123.48	123.48	-1.88%	594,218
Feb 24, 2026	124.12	127.16	124.12	125.85	125.85	1.37%	474,034
Feb 23, 2026	127.41	127.41	123.28	124.15	124.15	-2.24%	638,459
Feb 20, 2026	126.55	131.08	125.87	127.00	127.00	-0.91%	992,395
Feb 19, 2026	130.34	131.07	127.64	128.16	128.16	-2.17%	465,782
Feb 18, 2026	131.60	134.55	130.76	131.00	131.00	-0.69%	569,838
Feb 17, 2026	132.90	133.58	129.86	131.91	131.91	-0.52%	820,416
Feb 13, 2026	134.81	139.11	131.14	132.60	132.60	-0.66%	1,599,757
Feb 12, 2026	134.33	136.65	132.05	133.48	133.48	-1.05%	1,694,286
Feb 11, 2026	137.00	137.85	132.94	134.90	134.90	-1.46%	1,104,700
Feb 10, 2026	132.26	136.95	131.18	136.90	136.90	3.60%	1,148,466
Feb 9, 2026	131.99	133.66	130.41	132.14	132.14	0.19%	713,056
Feb 6, 2026	131.86	134.06	130.76	131.89	131.89	0.67%	1,061,173
Feb 5, 2026	130.00	131.50	128.14	131.01	131.01	0.46%	733,924
Feb 4, 2026	126.39	130.80	126.26	130.41	130.41	4.54%	1,089,028
Feb 3, 2026	120.78	127.16	120.22	124.75	124.75	3.35%	849,993