Mohawk Industries, Inc. (MHK)
NYSE: MHK · Real-Time Price · USD
110.94
+4.63 (4.36%)
At close: May 12, 2025, 4:00 PM
110.94
0.00 (0.00%)
After-hours: May 12, 2025, 4:20 PM EDT
Mohawk Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 111.67 | 114.36 | 109.20 | 110.94 | - | 4.36% | 1,126,003 |
| May 9, 2025 | 105.94 | 106.53 | 105.01 | 106.31 | 106.31 | 1.14% | 784,710 |
| May 8, 2025 | 101.67 | 105.53 | 100.99 | 105.11 | 105.11 | 4.28% | 1,013,931 |
| May 7, 2025 | 101.95 | 102.01 | 99.90 | 100.80 | 100.80 | -0.53% | 544,367 |
| May 6, 2025 | 100.60 | 102.69 | 100.56 | 101.34 | 101.34 | -0.08% | 1,063,843 |
| May 5, 2025 | 102.87 | 104.31 | 100.22 | 101.42 | 101.42 | -3.12% | 953,915 |
| May 2, 2025 | 103.48 | 105.58 | 101.52 | 104.69 | 104.69 | -1.65% | 1,660,484 |
| May 1, 2025 | 105.85 | 107.68 | 103.83 | 106.45 | 106.45 | 0.09% | 888,301 |
| Apr 30, 2025 | 105.43 | 106.62 | 103.47 | 106.35 | 106.35 | -0.70% | 827,326 |
| Apr 29, 2025 | 106.44 | 107.22 | 105.14 | 107.10 | 107.10 | 0.31% | 1,019,863 |
| Apr 28, 2025 | 106.60 | 108.12 | 105.37 | 106.77 | 106.77 | -0.09% | 591,493 |
| Apr 25, 2025 | 108.58 | 108.77 | 105.98 | 106.87 | 106.87 | -2.04% | 925,176 |
| Apr 24, 2025 | 106.76 | 109.85 | 104.69 | 109.10 | 109.10 | 3.35% | 715,368 |
| Apr 23, 2025 | 106.60 | 109.89 | 105.38 | 105.56 | 105.56 | 1.34% | 597,536 |
| Apr 22, 2025 | 101.74 | 104.50 | 101.37 | 104.16 | 104.16 | 4.19% | 550,165 |
| Apr 21, 2025 | 101.08 | 101.75 | 98.42 | 99.97 | 99.97 | -2.65% | 575,284 |
| Apr 17, 2025 | 100.77 | 103.45 | 100.77 | 102.69 | 102.69 | 1.75% | 417,438 |
| Apr 16, 2025 | 103.01 | 104.10 | 99.87 | 100.92 | 100.92 | -2.06% | 504,150 |
| Apr 15, 2025 | 104.74 | 106.04 | 102.87 | 103.04 | 103.04 | -1.14% | 538,581 |
| Apr 14, 2025 | 107.14 | 107.40 | 102.85 | 104.23 | 104.23 | -0.78% | 736,434 |
| Apr 11, 2025 | 102.43 | 105.33 | 100.73 | 105.05 | 105.05 | 1.97% | 667,911 |
| Apr 10, 2025 | 106.64 | 107.69 | 100.48 | 103.02 | 103.02 | -5.44% | 1,248,339 |
| Apr 9, 2025 | 97.04 | 109.86 | 96.24 | 108.95 | 108.95 | 10.46% | 1,561,983 |
| Apr 8, 2025 | 104.68 | 105.29 | 97.34 | 98.63 | 98.63 | -3.46% | 752,813 |
| Apr 7, 2025 | 102.96 | 110.44 | 100.83 | 102.16 | 102.16 | -3.30% | 1,096,566 |
| Apr 4, 2025 | 104.89 | 106.67 | 100.56 | 105.65 | 105.65 | -2.03% | 981,159 |
| Apr 3, 2025 | 112.61 | 113.29 | 107.78 | 107.84 | 107.84 | -7.95% | 1,518,234 |
| Apr 2, 2025 | 113.54 | 117.29 | 113.54 | 117.15 | 117.15 | 1.86% | 467,898 |
| Apr 1, 2025 | 113.55 | 115.71 | 112.39 | 115.01 | 115.01 | 0.73% | 766,333 |
| Mar 31, 2025 | 112.69 | 115.50 | 110.88 | 114.18 | 114.18 | 0.39% | 726,563 |
| Mar 28, 2025 | 117.34 | 118.14 | 113.24 | 113.74 | 113.74 | -2.94% | 587,979 |
| Mar 27, 2025 | 116.29 | 117.80 | 115.72 | 117.19 | 117.19 | 0.28% | 576,110 |
| Mar 26, 2025 | 116.14 | 118.24 | 115.86 | 116.86 | 116.86 | 0.68% | 885,952 |
| Mar 25, 2025 | 115.50 | 117.28 | 115.09 | 116.07 | 116.07 | -0.37% | 726,638 |
| Mar 24, 2025 | 113.62 | 116.72 | 113.41 | 116.50 | 116.50 | 4.14% | 815,129 |
| Mar 21, 2025 | 112.14 | 113.06 | 110.80 | 111.87 | 111.87 | -2.10% | 1,696,241 |
| Mar 20, 2025 | 113.46 | 116.65 | 113.46 | 114.27 | 114.27 | -0.21% | 627,986 |
| Mar 19, 2025 | 113.08 | 114.77 | 111.59 | 114.51 | 114.51 | 0.21% | 874,105 |
| Mar 18, 2025 | 114.30 | 115.32 | 112.99 | 114.27 | 114.27 | -0.35% | 453,198 |
| Mar 17, 2025 | 114.27 | 115.81 | 113.18 | 114.67 | 114.67 | 0.32% | 501,894 |
| Mar 14, 2025 | 113.13 | 114.52 | 111.61 | 114.30 | 114.30 | 3.05% | 713,172 |
| Mar 13, 2025 | 113.24 | 115.01 | 109.76 | 110.92 | 110.92 | -2.20% | 965,940 |
| Mar 12, 2025 | 112.71 | 114.70 | 112.16 | 113.41 | 113.41 | 0.79% | 858,975 |
| Mar 11, 2025 | 115.51 | 116.39 | 111.75 | 112.52 | 112.52 | -2.80% | 930,792 |
| Mar 10, 2025 | 115.95 | 118.58 | 115.49 | 115.76 | 115.76 | -1.07% | 697,787 |
| Mar 7, 2025 | 118.01 | 118.24 | 114.11 | 117.01 | 117.01 | -0.98% | 665,455 |
| Mar 6, 2025 | 116.59 | 119.00 | 115.88 | 118.17 | 118.17 | 0.99% | 746,202 |
| Mar 5, 2025 | 113.97 | 117.28 | 112.84 | 117.01 | 117.01 | 3.57% | 657,392 |
| Mar 4, 2025 | 115.01 | 115.67 | 111.44 | 112.98 | 112.98 | -2.85% | 691,901 |
| Mar 3, 2025 | 117.13 | 118.96 | 116.04 | 116.30 | 116.30 | -1.10% | 866,066 |