Mohawk Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-13 | 101.46 | 103.67 | 101.46 | 103.67 | 103.67 | 28 |
| 2026-04-10 | 104.11 | 104.11 | 102.94 | 102.94 | 102.94 | 3 |
| 2026-04-09 | 101.35 | 103.40 | 100.51 | 103.40 | 103.40 | 13 |
| 2026-04-08 | 103.73 | 103.73 | 101.90 | 102.57 | 102.57 | 9 |
| 2026-04-07 | 96.638 | 96.638 | 94.810 | 95.370 | 95.370 | 10 |
| 2026-04-02 | 100.95 | 100.95 | 95.750 | 95.780 | 95.780 | 4 |
| 2026-04-01 | 98.930 | 100.47 | 98.750 | 100.12 | 100.12 | 31 |
| 2026-03-31 | 96.880 | 99.165 | 96.880 | 99.165 | 99.165 | 16 |
| 2026-03-30 | 95.980 | 97.990 | 95.980 | 97.050 | 97.050 | 3 |
| 2026-03-27 | 98.310 | 98.600 | 97.270 | 97.270 | 97.270 | 3 |
| 2026-03-26 | 101.84 | 101.84 | 98.820 | 98.820 | 98.820 | 17 |
| 2026-03-25 | 103.60 | 103.60 | 100.08 | 101.56 | 101.56 | 2 |
| 2026-03-24 | 100.10 | 103.00 | 100.10 | 102.24 | 102.24 | 5 |
| 2026-03-23 | 98.160 | 101.88 | 98.160 | 101.88 | 101.88 | 2 |
| 2026-03-20 | 98.300 | 99.120 | 95.930 | 95.960 | 95.960 | 28 |
| 2026-03-19 | 100.00 | 102.21 | 96.630 | 96.720 | 96.720 | 18 |
| 2026-03-18 | 104.74 | 104.74 | 102.77 | 102.77 | 102.77 | 3 |
| 2026-03-17 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | 1 |
| 2026-03-16 | 104.60 | 104.60 | 103.45 | 103.45 | 103.45 | 6 |
| 2026-03-13 | 103.54 | 103.60 | 102.22 | 102.72 | 102.72 | 107 |
| 2026-03-12 | 105.63 | 105.63 | 103.26 | 103.26 | 103.26 | 2 |
| 2026-03-11 | 111.84 | 111.84 | 106.10 | 106.10 | 106.10 | 7 |
| 2026-03-10 | 106.08 | 108.35 | 106.08 | 108.35 | 108.35 | 4 |
| 2026-03-09 | 102.29 | 104.70 | 102.29 | 104.70 | 104.70 | 132 |
| 2026-03-06 | 110.33 | 110.33 | 103.97 | 106.81 | 106.81 | 104 |
| 2026-03-05 | 114.67 | 114.67 | 112.14 | 112.14 | 112.14 | 7 |
| 2026-03-04 | 114.25 | 114.25 | 112.21 | 113.04 | 113.04 | 4 |
| 2026-03-03 | 114.45 | 114.45 | 110.33 | 113.97 | 113.97 | 42 |
| 2026-03-02 | 121.51 | 123.99 | 118.88 | 118.88 | 118.88 | 81 |
| 2026-02-27 | 124.52 | 125.27 | 123.36 | 124.82 | 124.82 | 2 |
| 2026-02-26 | 122.44 | 123.67 | 122.44 | 123.67 | 123.67 | 31 |
| 2026-02-25 | 125.65 | 125.65 | 120.76 | 124.00 | 124.00 | 12 |
| 2026-02-24 | 124.12 | 126.47 | 124.12 | 126.47 | 126.47 | 8 |
| 2026-02-23 | 127.00 | 127.25 | 124.12 | 124.12 | 124.12 | 754 |
| 2026-02-20 | 129.44 | 129.46 | 126.85 | 126.85 | 126.85 | 4 |
| 2026-02-19 | 129.24 | 130.70 | 129.24 | 130.63 | 130.63 | 17 |
| 2026-02-18 | 132.55 | 133.71 | 130.46 | 133.06 | 133.06 | 218 |
| 2026-02-17 | 131.21 | 134.18 | 130.24 | 131.16 | 131.16 | 46 |
| 2026-02-13 | 137.39 | 137.47 | 133.40 | 133.90 | 133.90 | 1,736 |
| 2026-02-12 | 131.31 | 136.36 | 131.31 | 132.48 | 132.48 | 1,493 |
| 2026-02-11 | 133.95 | 138.70 | 133.74 | 135.52 | 135.52 | 31 |
| 2026-02-10 | 133.46 | 135.00 | 133.10 | 135.00 | 135.00 | 10,027 |
| 2026-02-09 | 132.68 | 134.31 | 131.47 | 132.59 | 132.59 | 5 |
| 2026-02-06 | 133.86 | 133.86 | 130.58 | 132.59 | 132.59 | 11 |
| 2026-02-05 | 131.45 | 131.45 | 129.66 | 130.63 | 130.63 | 11,006 |
| 2026-02-04 | 126.92 | 129.18 | 124.50 | 128.22 | 128.22 | 252 |
| 2026-02-03 | 119.87 | 127.21 | 119.87 | 125.31 | 125.31 | 38 |
| 2026-02-02 | 117.53 | 120.32 | 117.05 | 119.73 | 119.73 | 3 |
| 2026-01-30 | 117.93 | 117.93 | 116.75 | 117.31 | 117.31 | 35 |
| 2026-01-29 | 119.15 | 120.84 | 117.75 | 118.42 | 118.42 | 31 |
| 2026-01-28 | 120.29 | 120.34 | 118.17 | 118.17 | 118.17 | 2 |
| 2026-01-27 | 118.45 | 119.62 | 118.45 | 118.91 | 118.91 | 28 |
| 2026-01-26 | 119.63 | 121.17 | 119.63 | 121.17 | 121.17 | 1 |
| 2026-01-22 | 124.80 | 126.01 | 124.80 | 126.01 | 126.01 | 5 |
| 2026-01-21 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | 2 |
| 2026-01-20 | 120.80 | 120.80 | 119.17 | 120.39 | 120.39 | 612 |
| 2026-01-16 | 122.01 | 123.65 | 122.01 | 122.55 | 122.55 | 19 |
| 2026-01-15 | 121.36 | 121.36 | 119.96 | 119.96 | 119.96 | 20 |
| 2026-01-14 | 122.16 | 122.16 | 119.93 | 119.93 | 119.93 | 3 |
| 2026-01-13 | 120.00 | 120.00 | 118.62 | 118.88 | 118.88 | 311 |
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.