Mohawk Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	111.89	112.07	111.55	112.07	112.07	9
2025-07-11	112.87	113.01	112.19	112.33	112.33	5
2025-07-10	112.87	115.01	112.87	115.01	115.01	1
2025-07-09	110.92	111.37	109.97	111.37	111.37	240
2025-07-08	107.13	110.17	107.13	109.86	109.86	171
2025-07-07	110.24	111.48	107.73	107.79	107.79	14
2025-07-03	112.14	112.14	110.93	110.93	110.93	63
2025-07-02	110.48	110.48	108.99	109.89	109.89	8
2025-07-01	110.90	110.90	105.17	110.90	110.90	36
2025-06-30	103.86	105.34	103.82	104.37	104.37	4
2025-06-27	104.07	105.49	103.85	105.49	105.49	12
2025-06-26	104.99	104.99	102.29	102.85	102.85	68
2025-06-25	103.96	103.96	102.33	103.10	103.10	15
2025-06-24	103.91	103.91	102.88	103.36	103.36	12
2025-06-23	98.340	101.39	98.340	101.39	101.39	279
2025-06-20	98.750	99.930	98.750	99.930	99.930	3
2025-06-18	98.760	99.530	97.580	99.530	99.530	33
2025-06-17	101.95	104.02	99.115	99.115	99.115	210
2025-06-16	102.82	102.82	101.95	102.58	102.58	19
2025-06-13	104.09	104.14	102.80	102.80	102.80	15
2025-06-12	103.95	105.35	103.09	105.35	105.35	26
2025-06-11	107.14	107.14	104.84	104.93	104.93	1
2025-06-10	104.18	106.03	103.45	105.83	105.83	101
2025-06-09	102.33	103.87	102.29	103.87	103.87	274
2025-06-06	102.26	102.26	101.01	101.14	101.14	14
2025-06-05	100.88	101.48	98.385	99.990	99.990	49
2025-06-04	100.62	101.61	100.42	101.61	101.61	182
2025-06-03	98.690	100.30	98.480	100.30	100.30	11,454
2025-06-02	98.310	100.45	97.480	98.020	98.020	121
2025-05-30	101.40	101.83	100.00	100.75	100.75	24
2025-05-29	102.51	102.51	101.39	101.39	101.39	47
2025-05-28	104.55	104.55	102.10	102.10	102.10	23
2025-05-27	101.63	102.89	101.63	102.89	102.89	13
2025-05-23	99.050	101.01	99.050	100.50	100.50	13
2025-05-22	102.27	102.27	101.16	101.59	101.59	259
2025-05-21	105.03	105.55	104.90	104.90	104.90	40
2025-05-16	107.78	108.52	107.78	108.52	108.52	4
2025-05-15	107.41	107.41	107.41	107.41	107.41	2
2025-05-14	110.93	110.93	109.49	109.76	109.76	10
2025-05-13	111.06	111.42	111.06	111.15	111.15	30
2025-05-12	113.05	113.28	113.05	113.28	113.28	1
2025-05-08	103.08	103.08	103.08	103.08	103.08	13
2025-05-02	103.05	103.43	101.95	103.38	103.38	67
2025-05-01	107.16	107.16	106.30	106.53	106.53	689
2025-04-30	104.75	104.75	104.75	104.75	104.75	2
2025-04-29	105.86	105.86	105.86	105.86	105.86	25
2025-04-28	106.60	107.92	106.60	107.70	107.70	2
2025-04-17	102.92	103.31	102.42	103.11	103.11	19
2025-04-16	102.97	102.97	100.72	100.72	100.72	4
2025-04-14	106.70	106.70	103.10	103.99	103.99	34
2025-04-11	103.05	103.20	101.52	103.17	103.17	13
2025-04-10	107.45	107.45	102.21	102.93	102.93	6
2025-04-09	97.000	106.73	95.670	106.73	106.73	16
2025-04-08	104.21	104.21	103.99	103.99	103.99	10
2025-04-07	102.53	108.84	102.07	102.37	102.37	52
2025-04-04	105.00	105.89	104.12	104.91	104.91	13
2025-04-03	113.09	113.09	109.12	109.28	109.28	146
2025-04-01	112.91	114.64	112.88	114.64	114.64	204
2025-03-31	112.99	112.99	111.99	112.36	112.36	61
2025-03-28	115.41	115.41	114.46	114.46	114.46	75

← NewerPage 6 of 16 · 952 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.