Mohawk Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 24.580 | 24.580 | 24.580 | 24.580 | 24.580 | 0 |
| 2026-01-27 | 24.580 | 24.580 | 24.580 | 24.580 | 24.580 | 0 |
| 2026-01-26 | 24.580 | 24.580 | 24.580 | 24.580 | 24.580 | 0 |
| 2026-01-23 | 24.460 | 24.580 | 24.460 | 24.580 | 24.580 | 10 |
| 2026-01-22 | 25.520 | 25.520 | 25.520 | 25.520 | 25.520 | 0 |
| 2026-01-21 | 25.520 | 25.520 | 25.520 | 25.520 | 25.520 | 0 |
| 2026-01-20 | 25.520 | 25.520 | 25.520 | 25.520 | 25.520 | 0 |
| 2026-01-19 | 25.520 | 25.520 | 25.520 | 25.520 | 25.520 | 0 |
| 2026-01-16 | 25.520 | 25.520 | 25.520 | 25.520 | 25.520 | 230 |
| 2026-01-15 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 2 |
| 2026-01-14 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 0 |
| 2026-01-13 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 0 |
| 2026-01-12 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 0 |
| 2026-01-09 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 0 |
| 2026-01-08 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 15 |
| 2026-01-07 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 2 |
| 2026-01-06 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 1 |
| 2026-01-05 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 700 |
| 2026-01-02 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 0 |
| 2025-12-30 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 7 |
| 2025-12-29 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 0 |
| 2025-12-26 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 0 |
| 2025-12-23 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 0 |
| 2025-12-22 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 1 |
| 2025-12-19 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 0 |
| 2025-12-18 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 0 |
| 2025-12-17 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 0 |
| 2025-12-16 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 0 |
| 2025-12-15 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 6 |
| 2025-12-12 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2025-12-11 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2025-12-10 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 19 |
| 2025-12-09 | 22.420 | 22.420 | 22.240 | 22.240 | 22.240 | 46 |
| 2025-12-08 | 23.100 | 23.100 | 22.650 | 22.650 | 22.650 | 20 |
| 2025-12-05 | 23.180 | 23.300 | 23.140 | 23.140 | 23.140 | 22 |
| 2025-12-04 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 10 |
| 2025-12-03 | 23.740 | 23.740 | 23.740 | 23.740 | 23.740 | 30 |
| 2025-12-02 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 20 |
| 2025-12-01 | 23.940 | 24.120 | 23.880 | 23.880 | 23.880 | 725 |
| 2025-11-28 | 23.880 | 23.940 | 23.880 | 23.940 | 23.940 | 14 |
| 2025-11-27 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2025-11-26 | 23.980 | 24.020 | 23.980 | 24.020 | 24.020 | 15 |
| 2025-11-25 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 1 |
| 2025-11-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 5 |
| 2025-11-21 | 22.540 | 22.540 | 22.540 | 22.540 | 22.540 | 0 |
| 2025-11-19 | 22.540 | 22.540 | 22.540 | 22.540 | 22.540 | 0 |
| 2025-11-18 | 22.540 | 22.540 | 22.540 | 22.540 | 22.540 | 6 |
| 2025-11-17 | 22.680 | 22.680 | 22.680 | 22.680 | 22.680 | 0 |
| 2025-11-14 | 22.620 | 22.680 | 22.620 | 22.680 | 22.680 | 7 |
| 2025-11-13 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 5 |
| 2025-11-12 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2025-11-11 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 1 |
| 2025-11-10 | 22.080 | 22.080 | 22.080 | 22.080 | 22.080 | 2 |
| 2025-11-07 | 23.000 | 23.000 | 21.980 | 21.980 | 21.980 | 26 |
| 2025-11-06 | 22.240 | 22.240 | 22.240 | 22.240 | 22.240 | 1 |
| 2025-11-05 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 2 |
| 2025-11-04 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2025-11-03 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2025-10-31 | 23.500 | 23.560 | 23.500 | 23.500 | 23.500 | 22 |
| 2025-10-30 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 1 |
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.