Mohawk Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	24.560	24.560	24.560	24.560	24.560	0
2025-10-28	24.560	24.560	24.560	24.560	24.560	20
2025-10-27	24.920	24.920	24.920	24.920	24.920	0
2025-10-24	25.320	25.320	24.920	24.920	24.920	61
2025-10-23	26.580	26.580	26.580	26.580	26.580	0
2025-10-22	26.580	26.580	26.580	26.580	26.580	0
2025-10-21	26.580	26.580	26.580	26.580	26.580	0
2025-10-20	26.580	26.580	26.580	26.580	26.580	0
2025-10-17	26.580	26.580	26.580	26.580	26.580	0
2025-10-16	26.580	26.580	26.580	26.580	26.580	0
2025-10-15	26.580	26.580	26.580	26.580	26.580	1
2025-10-14	25.860	25.860	25.860	25.860	25.860	0
2025-10-13	25.860	25.860	25.860	25.860	25.860	0
2025-10-10	25.860	25.860	25.860	25.860	25.860	0
2025-10-09	25.860	25.860	25.860	25.860	25.860	0
2025-10-08	25.860	25.860	25.860	25.860	25.860	0
2025-10-07	25.860	25.860	25.860	25.860	25.860	0
2025-10-06	25.860	25.860	25.860	25.860	25.860	26
2025-10-03	25.860	25.860	25.860	25.860	25.860	0
2025-10-02	25.860	25.860	25.860	25.860	25.860	0
2025-10-01	25.860	25.860	25.860	25.860	25.860	0
2025-09-30	25.860	25.860	25.860	25.860	25.860	25
2025-09-29	26.250	26.250	26.250	26.250	26.250	4
2025-09-26	26.070	26.070	26.070	26.070	26.070	0
2025-09-25	26.070	26.070	26.070	26.070	26.070	3
2025-09-24	26.220	26.220	26.220	26.220	26.220	1
2025-09-23	26.490	26.490	26.490	26.490	26.490	0
2025-09-22	26.490	26.490	26.490	26.490	26.490	1
2025-09-19	27.870	27.870	27.870	27.870	27.870	35
2025-09-18	27.480	27.480	27.480	27.480	27.480	0
2025-09-17	27.480	27.480	27.480	27.480	27.480	140
2025-09-16	27.960	27.960	27.960	27.960	27.960	0
2025-09-15	27.960	27.960	27.960	27.960	27.960	0
2025-09-12	27.960	27.960	27.960	27.960	27.960	0
2025-09-11	27.960	27.960	27.960	27.960	27.960	0
2025-09-10	27.960	27.960	27.960	27.960	27.960	60
2025-09-09	28.110	28.110	28.110	28.110	28.110	0
2025-09-08	28.110	28.110	28.110	28.110	28.110	0
2025-09-05	28.110	28.110	28.110	28.110	28.110	100
2025-09-04	27.480	27.480	27.480	27.480	27.480	0
2025-09-03	27.480	27.480	27.480	27.480	27.480	0
2025-09-02	27.480	27.480	27.480	27.480	27.480	25
2025-09-01	27.300	27.300	27.300	27.300	27.300	0
2025-08-29	27.300	27.300	27.300	27.300	27.300	0
2025-08-28	27.300	27.300	27.300	27.300	27.300	80
2025-08-27	27.500	27.500	27.390	27.390	27.390	1
2025-08-26	27.000	27.500	27.000	27.500	27.500	220
2025-08-25	26.000	26.000	26.000	26.000	26.000	0
2025-08-22	26.000	26.000	26.000	26.000	26.000	200
2025-08-21	26.100	26.100	26.100	26.100	26.100	1
2025-08-20	27.240	27.240	27.240	27.240	27.240	0
2025-08-19	27.400	27.420	27.240	27.240	27.240	142
2025-08-18	27.420	27.420	27.420	27.420	27.420	0
2025-08-15	27.420	27.420	27.420	27.420	27.420	0
2025-08-14	27.420	27.420	27.420	27.420	27.420	1
2025-08-13	26.920	26.920	26.850	26.850	26.850	20
2025-08-12	25.670	25.670	25.670	25.670	25.670	40
2025-08-11	25.320	25.320	25.320	25.320	25.320	0
2025-08-08	25.320	25.320	25.320	25.320	25.320	0
2025-08-07	25.560	25.560	25.320	25.320	25.320	9

← NewerPage 5 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.