Mohawk Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	29.630	29.630	29.630	29.630	29.630	0
2025-02-10	29.630	29.630	29.630	29.630	29.630	0
2025-02-07	29.630	29.630	29.630	29.630	29.630	0
2025-02-06	29.630	29.630	29.630	29.630	29.630	0
2025-02-05	29.630	29.630	29.630	29.630	29.630	0
2025-02-04	29.630	29.630	29.630	29.630	29.630	0
2025-02-03	29.630	29.630	29.630	29.630	29.630	0
2025-01-31	29.630	29.630	29.630	29.630	29.630	0
2025-01-30	29.630	29.630	29.630	29.630	29.630	0
2025-01-29	29.630	29.630	29.630	29.630	29.630	0
2025-01-28	29.630	29.630	29.630	29.630	29.630	0
2025-01-27	29.630	29.630	29.630	29.630	29.630	0
2025-01-24	29.630	29.630	29.630	29.630	29.630	0
2025-01-23	26.000	29.630	26.000	29.630	29.630	48
2025-01-22	27.720	27.720	27.720	27.720	27.720	0
2025-01-21	27.720	27.720	27.720	27.720	27.720	0
2025-01-20	27.720	27.720	27.720	27.720	27.720	0
2025-01-17	27.720	27.720	27.720	27.720	27.720	0
2025-01-16	27.720	27.720	27.720	27.720	27.720	0
2025-01-15	27.720	27.720	27.720	27.720	27.720	0
2025-01-14	27.720	27.720	27.720	27.720	27.720	0
2025-01-13	27.720	27.720	27.720	27.720	27.720	3
2025-01-10	27.720	27.720	27.720	27.720	27.720	0
2025-01-09	27.720	27.720	27.720	27.720	27.720	0
2025-01-08	27.720	27.720	27.720	27.720	27.720	0
2025-01-07	27.720	27.720	27.720	27.720	27.720	0
2025-01-06	27.720	27.720	27.720	27.720	27.720	0
2025-01-03	27.760	27.760	27.720	27.720	27.720	15
2025-01-02	28.300	28.300	28.300	28.300	28.300	0
2024-12-30	28.300	28.300	28.300	28.300	28.300	0
2024-12-27	28.400	28.400	28.300	28.300	28.300	30
2024-12-26	28.350	28.350	28.350	28.350	28.350	2
2024-12-23	28.150	28.350	28.150	28.350	28.350	4
2024-12-20	28.140	28.150	28.140	28.150	28.150	51
2024-12-19	30.480	30.480	30.480	30.480	30.480	0
2024-12-18	30.480	30.480	30.480	30.480	30.480	0
2024-12-17	30.480	30.480	30.480	30.480	30.480	0
2024-12-16	30.480	30.480	30.480	30.480	30.480	0
2024-12-13	30.480	30.480	30.480	30.480	30.480	1
2024-12-12	31.000	31.000	31.000	31.000	31.000	1
2024-12-11	30.690	30.690	30.690	30.690	30.690	0
2024-12-10	31.980	31.980	30.570	30.690	30.690	68
2024-12-09	31.020	31.120	31.020	31.120	31.120	4
2024-12-06	31.680	31.680	31.680	31.680	31.680	1
2024-12-05	30.490	30.490	30.490	30.490	30.490	895
2024-12-04	30.560	30.560	30.560	30.560	30.560	9
2024-12-03	31.410	31.410	31.410	31.410	31.410	1
2024-12-02	32.050	32.050	32.050	32.050	32.050	600
2024-11-29	32.280	32.280	32.280	32.280	32.280	2
2024-11-28	33.000	33.000	33.000	33.000	33.000	1
2024-11-27	31.350	31.350	31.350	31.350	31.350	0
2024-11-26	31.350	31.350	31.350	31.350	31.350	0
2024-11-25	31.350	31.350	31.350	31.350	31.350	0
2024-11-22	31.350	31.350	31.350	31.350	31.350	0
2024-11-21	31.350	31.350	31.350	31.350	31.350	0
2024-11-19	31.350	31.350	31.350	31.350	31.350	0
2024-11-18	31.350	31.350	31.350	31.350	31.350	0
2024-11-14	31.590	31.590	31.350	31.350	31.350	25
2024-11-13	33.300	33.660	33.300	33.660	33.660	16
2024-11-12	33.300	33.300	33.300	33.300	33.300	10

← NewerPage 8 of 21 · 1,244 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.