Skip to main content
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
106.30
-1.29 (-1.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.29108.64106.00106.30106.30-1.20%882,542
Apr 27, 2026108.18110.33106.81107.59107.59-0.14%814,212
Apr 24, 2026108.83111.58107.60107.74107.74-0.49%987,705
Apr 23, 2026108.95109.60106.44108.27108.27-0.12%699,948
Apr 22, 2026110.27110.56107.38108.40108.40-0.32%888,015
Apr 21, 2026109.94111.30107.92108.75108.75-0.69%756,411
Apr 20, 2026106.36110.11105.45109.51109.510.62%902,632
Apr 17, 2026104.97112.76104.39108.83108.836.54%1,230,206
Apr 16, 2026103.93104.98101.53102.15102.15-1.67%569,044
Apr 15, 2026105.00105.00102.42103.88103.88-1.61%757,333
Apr 14, 2026104.89106.18103.72105.58105.580.55%516,924
Apr 13, 2026102.65105.00101.36105.00105.001.47%618,271
Apr 10, 2026103.69104.03102.21103.48103.480.29%592,706
Apr 9, 2026100.03104.2699.71103.18103.182.18%827,001
Apr 8, 2026105.21107.39100.32100.98100.983.47%1,622,980
Apr 7, 202695.8797.8494.5697.5997.590.67%1,183,893
Apr 6, 202696.3597.0894.6396.9496.940.14%1,137,548
Apr 2, 202696.94100.0495.0096.8096.80-2.66%1,165,804
Apr 1, 202698.30100.4597.4499.4599.451.01%891,845
Mar 31, 202697.43100.2896.5598.4698.463.26%1,147,951
Mar 30, 202697.6097.6594.9795.3595.35-0.95%1,091,368
Mar 27, 202697.5099.5695.9996.2696.26-2.35%1,310,440
Mar 26, 2026100.91103.2898.2498.5898.58-3.31%1,097,185
Mar 25, 2026102.15103.3099.59101.95101.95-0.01%952,745
Mar 24, 202699.89103.3199.27101.96101.960.13%959,220
Mar 23, 2026100.08102.8198.87101.83101.835.84%1,345,795
Mar 20, 202698.7598.9995.1696.2196.21-2.06%1,871,342
Mar 19, 2026100.00100.5196.1198.2398.23-3.38%1,791,995
Mar 18, 2026102.98104.64101.29101.67101.67-2.63%954,214
Mar 17, 2026104.63105.76103.57104.42104.420.80%550,500
Mar 16, 2026103.28104.70102.55103.59103.591.01%889,811
Mar 13, 2026104.11104.66101.49102.55102.55-0.44%786,035
Mar 12, 2026104.98106.02102.50103.00103.00-3.18%825,875
Mar 11, 2026107.90108.20105.42106.38106.38-1.61%909,620
Mar 10, 2026107.09109.91105.20108.12108.120.25%1,158,780
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