Mohawk Industries, Inc. historical data

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

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

← NewerPage 4 of 21 · 1,249 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.