Mohawk Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	110.28	110.28	107.95	107.95	107.95	4
2026-07-13	109.38	111.24	109.38	110.48	110.48	10
2026-07-10	111.31	111.31	111.31	111.31	111.31	1
2026-07-09	109.50	109.50	109.50	109.50	109.50	1
2026-07-08	107.54	107.54	106.29	106.29	106.29	12
2026-07-07	115.56	115.56	115.56	115.56	115.56	3
2026-07-06	121.00	121.00	115.52	115.88	115.88	18
2026-07-02	119.00	122.72	117.85	119.54	119.54	16
2026-07-01	121.69	121.91	121.20	121.20	121.20	2
2026-06-30	120.90	120.90	115.28	119.52	119.52	5
2026-06-29	119.75	119.75	116.82	117.11	117.11	4
2026-06-26	120.02	120.02	117.78	118.56	118.56	111
2026-06-25	117.37	122.50	117.37	119.65	119.65	51
2026-06-24	116.66	119.12	116.66	118.35	118.35	186
2026-06-23	109.75	109.75	109.68	109.75	109.75	1
2026-06-22	111.63	111.94	111.63	111.71	111.71	32
2026-06-18	109.99	114.67	109.99	114.59	114.59	3
2026-06-17	112.62	113.77	109.65	109.65	109.65	57
2026-06-16	113.03	113.03	112.14	112.66	112.66	8
2026-06-15	114.45	115.53	111.43	113.34	113.34	637
2026-06-12	106.02	110.88	106.02	107.75	107.75	18
2026-06-10	107.11	107.11	103.33	103.33	103.33	8
2026-06-09	103.95	105.52	103.95	105.52	105.52	9
2026-06-08	102.29	103.11	102.29	103.11	103.11	10
2026-06-05	106.23	106.23	102.97	102.97	102.97	37
2026-06-04	106.43	106.43	104.77	104.77	104.77	36
2026-06-03	103.37	103.37	103.37	103.37	103.37	3
2026-06-02	107.57	107.57	105.78	105.78	105.78	2
2026-06-01	108.88	108.88	102.82	104.75	104.75	184
2026-05-29	107.72	108.16	107.60	108.16	108.16	6
2026-05-28	105.47	107.09	104.73	107.09	107.09	126
2026-05-27	103.26	108.09	103.26	106.73	106.73	18
2026-05-26	105.00	105.00	103.47	103.47	103.47	1
2026-05-22	103.20	103.20	102.95	102.95	102.95	162
2026-05-21	99.700	102.13	98.743	102.13	102.13	4
2026-05-20	95.610	96.860	94.590	96.810	96.810	271
2026-05-19	95.660	95.660	93.169	93.940	93.940	113
2026-05-18	94.610	98.890	94.610	98.890	98.890	103
2026-05-15	97.780	97.780	97.780	97.780	97.780	2
2026-05-13	97.750	100.18	97.460	97.900	97.900	4
2026-05-12	101.43	101.43	97.680	98.370	98.370	3
2026-05-11	104.96	104.96	104.96	104.96	104.96	1
2026-05-08	102.64	103.33	102.48	103.33	103.33	4
2026-05-07	105.94	107.00	102.80	103.50	103.50	2
2026-05-06	101.54	103.79	101.54	103.79	103.79	13
2026-05-05	93.460	97.720	93.460	97.694	97.694	116
2026-05-01	108.45	109.32	101.72	101.72	101.72	198
2026-04-30	103.56	105.31	103.56	105.04	105.04	2
2026-04-29	105.81	105.81	103.31	103.41	103.41	2
2026-04-28	108.10	111.51	106.35	106.35	106.35	1
2026-04-27	108.23	108.23	107.02	107.02	107.02	89
2026-04-24	108.78	108.78	107.77	107.77	107.77	2
2026-04-23	108.59	108.94	106.47	106.47	106.47	250
2026-04-22	110.90	110.90	107.96	108.21	108.21	2
2026-04-21	110.00	111.14	110.00	110.27	110.27	1
2026-04-20	108.50	108.90	105.16	108.43	108.43	4
2026-04-17	105.58	113.62	100.00	110.30	110.30	47
2026-04-16	103.26	106.10	103.14	103.14	103.14	12
2026-04-15	105.56	105.56	102.72	103.21	103.21	2
2026-04-14	105.58	105.58	105.47	105.58	105.58	4

← NewerPage 2 of 16 · 948 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.