Skip to main content
Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
110.69
-1.27 (-1.13%)
At close: Dec 5, 2025, 4:00 PM EST
111.09
+0.40 (0.36%)
After-hours: Dec 5, 2025, 7:59 PM EST

Mohawk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025112.01113.24110.22110.69110.69-1.13%1,079,638
Dec 4, 2025114.93115.44111.74111.96111.96-2.82%754,675
Dec 3, 2025114.95117.23114.67115.21115.210.54%675,689
Dec 2, 2025115.87116.52113.86114.59114.59-0.74%625,652
Dec 1, 2025114.00116.91113.91115.45115.45-0.39%749,377
Nov 28, 2025115.52116.32115.24115.90115.900.35%290,372
Nov 26, 2025113.41116.27113.41115.50115.500.94%812,016
Nov 25, 2025110.64114.70110.61114.42114.424.46%830,073
Nov 24, 2025109.34111.06108.35109.53109.53-0.36%899,307
Nov 21, 2025104.69110.25104.69109.93109.936.03%1,384,395
Nov 20, 2025105.46106.40103.34103.68103.68-0.89%933,763
Nov 19, 2025104.14105.39102.91104.61104.610.50%867,161
Nov 18, 2025103.62104.60102.78104.09104.090.11%676,748
Nov 17, 2025106.96106.96103.55103.98103.98-2.79%895,859
Nov 14, 2025107.09108.27106.29106.96106.96-0.91%778,362
Nov 13, 2025109.57110.34107.86107.94107.94-1.72%562,085
Nov 12, 2025109.56111.21109.18109.83109.830.90%751,023
Nov 11, 2025109.00109.60107.70108.85108.850.71%704,533
Nov 10, 2025108.88108.88106.91108.08108.08-0.56%943,281
Nov 7, 2025106.92109.44106.71108.69108.691.69%902,648
Nov 6, 2025109.88110.91106.52106.88106.88-3.27%1,186,828
Nov 5, 2025110.05111.24108.65110.49110.49-0.14%756,372
Nov 4, 2025110.62111.44109.34110.65110.65-0.49%938,511
Nov 3, 2025112.59112.59110.16111.20111.20-2.15%913,560
Oct 31, 2025115.25115.74112.88113.64113.64-1.69%1,017,891
Oct 30, 2025116.74118.57115.42115.59115.59-1.65%561,096
Oct 29, 2025117.48119.74116.75117.53117.53-1.04%755,171
Oct 28, 2025118.54120.08117.23118.76118.76-0.36%650,336
Oct 27, 2025120.00121.52118.17119.19119.19-0.59%1,372,535
Oct 24, 2025127.35130.20119.19119.90119.90-6.98%2,576,967
Oct 23, 2025128.48130.33127.39128.90128.900.47%1,353,133
Oct 22, 2025130.15130.74127.86128.30128.30-2.42%687,763
Oct 21, 2025127.48132.24126.75131.48131.482.53%601,461
Oct 20, 2025128.49129.65127.18128.24128.240.69%518,468
Oct 17, 2025126.76128.17126.22127.36127.360.29%534,218
Oct 16, 2025128.28128.28126.04126.99126.99-0.36%500,121
Oct 15, 2025126.34129.12125.28127.45127.451.38%837,608
Oct 14, 2025118.04125.80117.98125.71125.715.42%876,752
Oct 13, 2025119.14120.06117.73119.25119.251.45%570,491
Oct 10, 2025120.32120.64117.26117.54117.54-1.70%520,283
Oct 9, 2025122.11122.11119.27119.57119.57-2.19%400,441
Oct 8, 2025122.70123.16121.57122.25122.25-0.27%773,475
Oct 7, 2025125.15125.41122.25122.58122.58-2.85%658,113
Oct 6, 2025128.97129.52126.10126.17126.17-2.32%495,336
Oct 3, 2025129.71131.03128.76129.17129.17-0.13%464,512
Oct 2, 2025128.51130.11128.34129.34129.340.33%412,162
Oct 1, 2025128.89129.97128.34128.91128.91-0.01%618,383
Sep 30, 2025127.62129.20125.52128.92128.920.63%536,932
Sep 29, 2025129.36129.36126.56128.11128.11-0.37%380,930
Sep 26, 2025126.09128.83126.09128.59128.592.42%509,872