Mohawk Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 121.60 | 121.60 | 116.77 | 116.77 | 116.77 | 16 |
| 2026-10-14 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | 4 |
| 2026-10-13 | 118.01 | 118.50 | 117.80 | 117.80 | 117.80 | 155 |
| 2026-10-12 | 120.70 | 120.70 | 117.37 | 117.37 | 117.37 | 7 |
| 2026-10-09 | 118.31 | 121.30 | 118.31 | 119.26 | 119.26 | 1 |
| 2026-10-08 | 118.00 | 118.00 | 117.15 | 117.50 | 117.50 | 291 |
| 2026-10-07 | 124.77 | 124.77 | 118.85 | 118.85 | 118.85 | 509 |
| 2026-10-05 | 126.06 | 127.51 | 123.90 | 126.12 | 126.12 | 201 |
| 2026-10-02 | 126.42 | 128.02 | 126.42 | 128.02 | 128.02 | 3 |
| 2026-10-01 | 124.11 | 125.48 | 122.34 | 124.56 | 124.56 | 3 |
| 2026-09-30 | 125.77 | 125.77 | 124.43 | 124.43 | 124.43 | 12 |
| 2026-09-29 | 122.79 | 127.40 | 122.79 | 127.40 | 127.40 | 3 |
| 2026-09-28 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | 1 |
| 2026-09-25 | 121.00 | 124.34 | 121.00 | 124.34 | 124.34 | 37 |
| 2026-09-24 | 116.50 | 116.50 | 116.45 | 116.45 | 116.45 | 8 |
| 2026-09-23 | 121.92 | 121.92 | 118.21 | 121.54 | 121.54 | 16 |
| 2026-09-22 | 120.92 | 122.27 | 120.89 | 120.97 | 120.97 | 45 |
| 2026-09-21 | 126.09 | 126.09 | 118.45 | 118.65 | 118.65 | 359 |
| 2026-09-18 | 127.00 | 127.57 | 126.28 | 126.29 | 126.29 | 1,082 |
| 2026-09-17 | 135.18 | 135.18 | 128.77 | 128.77 | 128.77 | 192 |
| 2026-09-16 | 128.54 | 130.02 | 128.38 | 129.29 | 129.29 | 409 |
| 2026-09-14 | 122.22 | 126.75 | 122.22 | 126.75 | 126.75 | 2 |
| 2026-09-11 | 127.19 | 128.19 | 126.43 | 128.19 | 128.19 | 159 |
| 2026-09-10 | 123.91 | 124.07 | 123.91 | 124.07 | 124.07 | 4 |
| 2026-09-09 | 127.39 | 129.63 | 127.39 | 129.44 | 129.44 | 9 |
| 2026-09-08 | 132.90 | 134.64 | 130.42 | 130.42 | 130.42 | 34 |
| 2026-09-03 | 132.00 | 132.57 | 130.89 | 132.57 | 132.57 | 8 |
| 2026-09-01 | 123.71 | 128.05 | 123.71 | 125.37 | 125.37 | 4 |
| 2026-08-28 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | 2 |
| 2026-08-27 | 131.48 | 131.72 | 130.65 | 130.65 | 130.65 | 100 |
| 2026-08-26 | 137.00 | 137.00 | 132.25 | 132.57 | 132.57 | 10,032 |
| 2026-08-25 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | 2 |
| 2026-08-24 | 136.22 | 138.42 | 134.56 | 134.56 | 134.56 | 10 |
| 2026-08-21 | 134.44 | 137.38 | 134.44 | 135.09 | 135.09 | 10,003 |
| 2026-08-20 | 131.30 | 133.64 | 131.30 | 133.64 | 133.64 | 25 |
| 2026-08-19 | 130.93 | 137.11 | 130.93 | 137.11 | 137.11 | 10,003 |
| 2026-08-18 | 135.31 | 135.34 | 134.04 | 134.04 | 134.04 | 1 |
| 2026-08-17 | 139.31 | 141.00 | 136.03 | 136.03 | 136.03 | 20 |
| 2026-08-14 | 138.44 | 139.50 | 138.44 | 139.21 | 139.21 | 7 |
| 2026-08-13 | 138.48 | 140.18 | 138.48 | 140.18 | 140.18 | 5 |
| 2026-08-12 | 137.82 | 137.82 | 133.94 | 135.88 | 135.88 | 1 |
| 2026-08-11 | 135.90 | 138.68 | 135.65 | 136.92 | 136.92 | 96 |
| 2026-08-10 | 134.50 | 136.45 | 133.55 | 135.21 | 135.21 | 30 |
| 2026-08-07 | 136.24 | 137.01 | 135.67 | 136.43 | 136.43 | 4 |
| 2026-08-06 | 131.10 | 134.98 | 131.10 | 134.60 | 134.60 | 9 |
| 2026-08-05 | 138.00 | 138.00 | 134.21 | 137.22 | 137.22 | 5 |
| 2026-08-04 | 132.10 | 137.14 | 128.35 | 136.60 | 136.60 | 65 |
| 2026-08-03 | 123.52 | 131.75 | 123.52 | 130.67 | 130.67 | 10,035 |
| 2026-07-31 | 124.11 | 125.00 | 118.00 | 123.20 | 123.20 | 1,469 |
| 2026-07-30 | 115.85 | 119.01 | 115.85 | 119.01 | 119.01 | 201 |
| 2026-07-28 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | 1 |
| 2026-07-27 | 116.24 | 116.24 | 115.07 | 115.07 | 115.07 | 4 |
| 2026-07-24 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | 3 |
| 2026-07-23 | 107.41 | 107.78 | 107.41 | 107.78 | 107.78 | 1 |
| 2026-07-22 | 111.31 | 111.31 | 108.59 | 108.59 | 108.59 | 2 |
| 2026-07-21 | 110.16 | 110.16 | 106.79 | 106.79 | 106.79 | 4 |
| 2026-07-20 | 111.72 | 111.72 | 108.33 | 108.33 | 108.33 | 14 |
| 2026-07-17 | 114.18 | 114.18 | 111.61 | 111.61 | 111.61 | 13 |
| 2026-07-16 | 115.27 | 115.27 | 113.12 | 113.51 | 113.51 | 4 |
| 2026-07-15 | 111.00 | 111.08 | 109.98 | 111.07 | 111.07 | 9 |
Page 1 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.