Mohawk Industries, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.660	21.660	21.660	21.660	21.660	0
2026-07-22	21.660	21.660	21.660	21.660	21.660	0
2026-07-21	21.660	21.660	21.660	21.660	21.660	0
2026-07-20	21.660	21.660	21.660	21.660	21.660	0
2026-07-17	21.660	21.660	21.660	21.660	21.660	0
2026-07-16	21.660	21.660	21.660	21.660	21.660	0
2026-07-15	21.560	21.660	21.560	21.660	21.660	7
2026-07-14	21.180	21.180	21.180	21.180	21.180	2
2026-07-13	22.190	22.190	22.190	22.190	22.190	0
2026-07-10	22.190	22.190	22.190	22.190	22.190	0
2026-07-09	22.190	22.190	22.190	22.190	22.190	0
2026-07-08	22.190	22.190	22.190	22.190	22.190	5
2026-07-07	23.480	23.480	23.480	23.480	23.480	0
2026-07-06	23.480	23.480	23.480	23.480	23.480	0
2026-07-03	23.480	23.480	23.480	23.480	23.480	0
2026-07-02	23.480	23.480	23.480	23.480	23.480	0
2026-07-01	23.480	23.480	23.480	23.480	23.480	0
2026-06-30	23.480	23.480	23.480	23.480	23.480	0
2026-06-29	23.480	23.480	23.480	23.480	23.480	6
2026-06-26	23.600	23.600	23.600	23.600	23.600	30
2026-06-25	23.700	23.700	23.700	23.700	23.700	150
2026-06-24	22.650	23.000	22.650	23.000	23.000	163
2026-06-23	21.830	21.830	21.830	21.830	21.830	30
2026-06-22	21.860	21.860	21.860	21.860	21.860	0
2026-06-19	21.860	21.860	21.860	21.860	21.860	0
2026-06-18	21.860	21.860	21.860	21.860	21.860	0
2026-06-17	21.860	21.860	21.860	21.860	21.860	0
2026-06-16	21.860	21.860	21.860	21.860	21.860	20
2026-06-15	22.060	22.060	22.060	22.060	22.060	40
2026-06-12	20.380	20.380	20.380	20.380	20.380	0
2026-06-11	20.380	20.380	20.380	20.380	20.380	0
2026-06-10	20.380	20.380	20.380	20.380	20.380	1
2026-06-09	20.380	20.380	20.380	20.380	20.380	0
2026-06-08	20.290	20.380	20.290	20.380	20.380	40
2026-06-05	20.380	20.380	20.380	20.380	20.380	0
2026-06-03	20.380	20.380	20.380	20.380	20.380	0
2026-06-02	20.320	20.380	20.320	20.380	20.380	155
2026-06-01	21.000	21.000	21.000	21.000	21.000	0
2026-05-29	21.000	21.000	21.000	21.000	21.000	30
2026-05-28	20.540	20.660	20.540	20.660	20.660	159
2026-05-27	19.980	19.980	19.980	19.980	19.980	0
2026-05-26	19.940	19.980	19.940	19.980	19.980	39
2026-05-25	19.300	19.300	19.300	19.300	19.300	0
2026-05-22	19.300	19.300	19.300	19.300	19.300	0
2026-05-21	19.300	19.300	19.300	19.300	19.300	18
2026-05-20	18.560	18.560	18.560	18.560	18.560	1
2026-05-19	18.840	18.840	18.840	18.840	18.840	0
2026-05-18	18.840	18.840	18.840	18.840	18.840	0
2026-05-15	19.160	19.160	18.840	18.840	18.840	19
2026-05-14	19.120	19.160	19.120	19.160	19.160	11
2026-05-13	19.120	19.120	19.120	19.120	19.120	0
2026-05-12	19.120	19.120	19.120	19.120	19.120	0
2026-05-11	19.120	19.120	19.120	19.120	19.120	1
2026-05-08	19.340	19.340	19.340	19.340	19.340	3
2026-05-07	19.340	19.340	19.340	19.340	19.340	3
2026-05-06	18.400	18.400	18.400	18.400	18.400	0
2026-05-05	18.000	18.400	18.000	18.400	18.400	115
2026-05-04	19.240	19.240	18.000	18.240	18.240	227
2026-04-30	20.820	20.820	20.820	20.820	20.820	0
2026-04-29	20.820	20.820	20.820	20.820	20.820	0

← NewerPage 2 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.