Mohawk Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.820	20.820	20.820	20.820	20.820	0
2026-04-27	21.050	21.050	20.820	20.820	20.820	12
2026-04-24	20.840	20.840	20.840	20.840	20.840	1
2026-04-23	20.800	20.800	20.640	20.640	20.640	8
2026-04-22	21.180	21.180	21.180	21.180	21.180	2
2026-04-20	20.880	20.880	20.880	20.880	20.880	100
2026-04-17	21.130	21.130	20.620	20.780	20.780	13
2026-04-16	21.130	21.130	21.130	21.130	21.130	0
2026-04-15	21.000	21.130	21.000	21.130	21.130	20
2026-04-14	21.000	21.000	20.220	20.220	20.220	76
2026-04-13	19.700	19.840	19.700	19.840	19.840	15
2026-04-10	20.160	20.160	19.980	19.980	19.980	19
2026-04-09	19.700	19.700	19.700	19.700	19.700	1
2026-04-08	20.000	20.000	20.000	20.000	20.000	10
2026-04-07	19.080	19.080	18.900	19.040	19.040	31
2026-04-06	19.080	19.120	19.080	19.120	19.120	8
2026-04-02	19.450	19.450	19.450	19.450	19.450	0
2026-04-01	19.450	19.450	19.450	19.450	19.450	0
2026-03-31	19.450	19.450	19.450	19.450	19.450	26
2026-03-30	19.450	19.450	19.450	19.450	19.450	0
2026-03-27	19.800	19.800	19.450	19.450	19.450	21
2026-03-26	20.900	20.900	20.900	20.900	20.900	0
2026-03-25	20.900	20.900	20.900	20.900	20.900	1
2026-03-24	20.500	20.500	20.500	20.500	20.500	0
2026-03-23	20.500	20.500	20.500	20.500	20.500	20
2026-03-20	20.000	20.000	19.470	19.470	19.470	15
2026-03-19	20.000	20.000	19.800	19.800	19.800	30
2026-03-18	21.040	21.040	21.040	21.040	21.040	0
2026-03-17	21.040	21.040	21.040	21.040	21.040	90
2026-03-16	21.040	21.040	21.040	21.040	21.040	0
2026-03-13	20.900	21.040	20.700	21.040	21.040	40
2026-03-12	21.060	21.060	21.010	21.010	21.010	20
2026-03-11	21.100	21.120	21.100	21.120	21.120	28
2026-03-10	22.500	22.500	21.300	21.400	21.400	22
2026-03-09	21.600	21.600	21.600	21.600	21.600	29
2026-03-06	22.100	22.100	21.560	21.560	21.560	5
2026-03-05	23.000	23.060	22.060	22.060	22.060	35
2026-03-04	22.740	23.180	22.740	23.050	23.050	108
2026-03-03	26.000	26.000	24.240	25.010	25.010	9
2026-03-02	23.940	23.940	23.940	23.940	23.940	2
2026-02-27	24.540	24.540	24.540	24.540	24.540	2,028
2026-02-26	25.000	25.000	25.000	25.000	25.000	1
2026-02-25	24.240	24.340	24.240	24.340	24.340	3
2026-02-24	27.410	27.410	27.410	27.410	27.410	0
2026-02-23	27.410	27.410	27.410	27.410	27.410	0
2026-02-20	27.410	27.410	27.410	27.410	27.410	0
2026-02-19	27.410	27.410	27.410	27.410	27.410	0
2026-02-18	27.410	27.410	27.410	27.410	27.410	0
2026-02-13	27.380	27.410	27.380	27.410	27.410	5
2026-02-12	26.980	26.980	26.980	26.980	26.980	0
2026-02-11	27.360	27.360	26.980	26.980	26.980	7
2026-02-10	26.800	27.290	26.800	27.290	27.290	40
2026-02-09	26.800	26.800	26.800	26.800	26.800	0
2026-02-06	26.600	26.800	26.600	26.800	26.800	14
2026-02-05	26.200	26.520	26.200	26.520	26.520	38
2026-02-04	25.160	26.320	25.160	26.320	26.320	85
2026-02-03	24.400	25.440	24.400	25.440	25.440	54
2026-02-02	24.200	24.350	24.200	24.350	24.350	9
2026-01-30	23.600	24.150	23.600	24.150	24.150	28
2026-01-29	24.580	24.580	24.580	24.580	24.580	0

← NewerPage 3 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.