Mohawk Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 25.650 | 25.680 | 25.650 | 25.680 | 25.680 | 2 |
| 2025-08-05 | 25.900 | 26.000 | 25.410 | 25.710 | 25.710 | 18 |
| 2025-08-04 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2025-08-01 | 24.200 | 24.600 | 24.200 | 24.600 | 24.600 | 10 |
| 2025-07-31 | 24.990 | 25.050 | 24.990 | 25.050 | 25.050 | 7 |
| 2025-07-30 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 1 |
| 2025-07-29 | 26.070 | 26.070 | 25.890 | 25.890 | 25.890 | 84 |
| 2025-07-28 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 4 |
| 2025-07-25 | 25.620 | 25.620 | 25.620 | 25.620 | 25.620 | 2 |
| 2025-07-24 | 25.040 | 25.040 | 24.670 | 24.740 | 24.740 | 74 |
| 2025-07-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 10 |
| 2025-07-22 | 23.900 | 24.680 | 23.300 | 24.660 | 24.660 | 67 |
| 2025-07-21 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 10 |
| 2025-07-18 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2025-07-17 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2025-07-16 | 23.480 | 23.480 | 23.200 | 23.200 | 23.200 | 82 |
| 2025-07-15 | 23.090 | 23.090 | 23.090 | 23.090 | 23.090 | 104 |
| 2025-07-14 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 5 |
| 2025-07-11 | 24.220 | 24.220 | 24.100 | 24.100 | 24.100 | 15 |
| 2025-07-10 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2025-07-09 | 23.780 | 23.780 | 23.340 | 23.700 | 23.700 | 105 |
| 2025-07-08 | 22.780 | 23.120 | 22.700 | 23.120 | 23.120 | 102 |
| 2025-07-07 | 23.960 | 23.960 | 23.640 | 23.640 | 23.640 | 2 |
| 2025-07-04 | 23.270 | 23.270 | 23.270 | 23.270 | 23.270 | 1 |
| 2025-07-03 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 0 |
| 2025-07-02 | 22.860 | 22.940 | 22.860 | 22.940 | 22.940 | 300 |
| 2025-07-01 | 21.940 | 21.940 | 21.940 | 21.940 | 21.940 | 0 |
| 2025-06-30 | 22.900 | 22.900 | 21.940 | 21.940 | 21.940 | 302 |
| 2025-06-27 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1 |
| 2025-06-26 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 1 |
| 2025-06-25 | 22.340 | 22.340 | 21.900 | 21.900 | 21.900 | 3 |
| 2025-06-24 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 2 |
| 2025-06-23 | 20.900 | 21.240 | 20.900 | 21.240 | 21.240 | 41 |
| 2025-06-20 | 21.020 | 21.020 | 21.020 | 21.020 | 21.020 | 0 |
| 2025-06-18 | 21.020 | 21.020 | 21.020 | 21.020 | 21.020 | 1 |
| 2025-06-17 | 21.610 | 21.640 | 20.900 | 20.900 | 20.900 | 62 |
| 2025-06-16 | 21.760 | 21.760 | 21.710 | 21.710 | 21.710 | 7 |
| 2025-06-13 | 22.440 | 22.440 | 22.440 | 22.440 | 22.440 | 0 |
| 2025-06-12 | 22.240 | 22.440 | 22.240 | 22.440 | 22.440 | 11 |
| 2025-06-11 | 21.640 | 21.640 | 21.640 | 21.640 | 21.640 | 0 |
| 2025-06-10 | 21.640 | 21.640 | 21.640 | 21.640 | 21.640 | 0 |
| 2025-06-09 | 21.640 | 21.640 | 21.640 | 21.640 | 21.640 | 0 |
| 2025-06-06 | 21.640 | 21.640 | 21.640 | 21.640 | 21.640 | 5 |
| 2025-06-05 | 21.650 | 21.650 | 21.310 | 21.400 | 21.400 | 23 |
| 2025-06-04 | 21.440 | 21.440 | 21.440 | 21.440 | 21.440 | 0 |
| 2025-06-03 | 21.490 | 21.490 | 21.440 | 21.440 | 21.440 | 10 |
| 2025-06-02 | 21.990 | 21.990 | 21.750 | 21.750 | 21.750 | 15 |
| 2025-05-30 | 22.080 | 22.140 | 22.020 | 22.140 | 22.140 | 11 |
| 2025-05-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1 |
| 2025-05-28 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 1 |
| 2025-05-27 | 22.200 | 22.580 | 22.200 | 22.580 | 22.580 | 124 |
| 2025-05-26 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | 0 |
| 2025-05-23 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | 0 |
| 2025-05-22 | 21.990 | 22.060 | 21.920 | 21.980 | 21.980 | 120 |
| 2025-05-21 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2025-05-20 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2025-05-19 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2025-05-16 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2025-05-15 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2025-05-14 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
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.