Mohawk Industries Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | 121.92 | 122.32 | 121.15 | 122.32 | 122.32 | 241 |
| 2025-10-07 | 124.94 | 124.94 | 123.22 | 123.22 | 123.22 | 64 |
| 2025-10-06 | 130.00 | 130.00 | 127.16 | 127.16 | 127.16 | 2 |
| 2025-10-03 | 129.25 | 130.83 | 129.25 | 130.28 | 130.28 | 2 |
| 2025-10-02 | 128.06 | 130.06 | 127.87 | 130.06 | 130.06 | 7 |
| 2025-10-01 | 124.42 | 130.00 | 124.42 | 128.51 | 128.51 | 14 |
| 2025-09-30 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | 1 |
| 2025-09-29 | 129.34 | 129.34 | 128.04 | 129.34 | 129.34 | 3 |
| 2025-09-26 | 125.87 | 126.74 | 125.87 | 126.74 | 126.74 | 1 |
| 2025-09-25 | 127.67 | 127.67 | 124.86 | 124.86 | 124.86 | 1 |
| 2025-09-24 | 125.80 | 128.64 | 125.80 | 128.64 | 128.64 | 12 |
| 2025-09-23 | 128.72 | 129.42 | 128.72 | 129.32 | 129.32 | 1 |
| 2025-09-22 | 127.79 | 129.70 | 127.79 | 127.82 | 127.82 | 416 |
| 2025-09-19 | 131.67 | 131.86 | 130.90 | 130.90 | 130.90 | 152 |
| 2025-09-18 | 133.00 | 133.00 | 132.36 | 132.36 | 132.36 | 1 |
| 2025-09-17 | 133.48 | 134.79 | 132.56 | 133.35 | 133.35 | 237 |
| 2025-09-16 | 137.76 | 137.76 | 134.99 | 134.99 | 134.99 | 20 |
| 2025-09-15 | 135.44 | 137.05 | 135.11 | 136.59 | 136.59 | 123 |
| 2025-09-12 | 137.37 | 139.04 | 136.51 | 136.67 | 136.67 | 23 |
| 2025-09-11 | 137.10 | 138.78 | 135.61 | 138.26 | 138.26 | 47 |
| 2025-09-10 | 135.18 | 135.98 | 134.29 | 135.98 | 135.98 | 210 |
| 2025-09-09 | 138.67 | 138.67 | 135.57 | 135.71 | 135.71 | 156 |
| 2025-09-08 | 139.81 | 144.26 | 137.77 | 137.83 | 137.83 | 21,012 |
| 2025-09-05 | 135.64 | 140.46 | 135.64 | 140.15 | 140.15 | 2 |
| 2025-09-04 | 131.50 | 134.09 | 130.60 | 134.07 | 134.07 | 21,056 |
| 2025-09-03 | 130.17 | 130.32 | 130.17 | 130.21 | 130.21 | 1 |
| 2025-09-02 | 130.47 | 131.03 | 129.62 | 129.62 | 129.62 | 8 |
| 2025-08-29 | 132.75 | 133.01 | 131.97 | 132.26 | 132.26 | 2 |
| 2025-08-28 | 132.23 | 132.23 | 130.72 | 130.72 | 130.72 | 2 |
| 2025-08-27 | 130.90 | 132.19 | 130.01 | 131.60 | 131.60 | 2 |
| 2025-08-26 | 131.55 | 132.24 | 131.45 | 132.24 | 132.24 | 27 |
| 2025-08-22 | 125.08 | 133.04 | 124.22 | 133.04 | 133.04 | 15,634 |
| 2025-08-21 | 121.42 | 123.77 | 121.42 | 123.77 | 123.77 | 12 |
| 2025-08-20 | 126.52 | 127.70 | 125.44 | 125.44 | 125.44 | 35 |
| 2025-08-19 | 128.82 | 129.54 | 128.26 | 128.26 | 128.26 | 18 |
| 2025-08-18 | 128.98 | 128.98 | 127.73 | 127.73 | 127.73 | 213 |
| 2025-08-15 | 129.51 | 129.53 | 127.95 | 128.02 | 128.02 | 5 |
| 2025-08-14 | 127.98 | 130.06 | 127.98 | 128.21 | 128.21 | 25 |
| 2025-08-13 | 127.37 | 131.79 | 126.69 | 131.79 | 131.79 | 25 |
| 2025-08-12 | 119.94 | 123.94 | 119.88 | 123.94 | 123.94 | 3,771 |
| 2025-08-11 | 120.09 | 121.49 | 120.07 | 120.07 | 120.07 | 84 |
| 2025-08-08 | 119.99 | 121.54 | 119.99 | 120.57 | 120.57 | 4 |
| 2025-08-07 | 122.18 | 122.93 | 120.36 | 120.36 | 120.36 | 7 |
| 2025-08-06 | 121.28 | 121.93 | 119.88 | 121.93 | 121.93 | 8 |
| 2025-08-05 | 120.00 | 121.21 | 118.69 | 121.21 | 121.21 | 5 |
| 2025-08-04 | 117.13 | 117.75 | 116.84 | 117.75 | 117.75 | 20 |
| 2025-08-01 | 114.19 | 116.07 | 113.38 | 116.07 | 116.07 | 67 |
| 2025-07-31 | 115.35 | 116.69 | 115.00 | 115.12 | 115.12 | 24 |
| 2025-07-30 | 121.15 | 121.97 | 119.31 | 120.11 | 120.11 | 43 |
| 2025-07-29 | 120.42 | 120.95 | 119.76 | 120.86 | 120.86 | 60 |
| 2025-07-28 | 121.86 | 122.22 | 119.35 | 122.22 | 122.22 | 43 |
| 2025-07-25 | 118.35 | 119.19 | 115.62 | 118.64 | 118.64 | 532 |
| 2025-07-24 | 115.62 | 117.41 | 115.62 | 117.41 | 117.41 | 6 |
| 2025-07-23 | 115.66 | 115.66 | 115.45 | 115.66 | 115.66 | 2 |
| 2025-07-22 | 114.23 | 114.23 | 112.72 | 114.23 | 114.23 | 19 |
| 2025-07-21 | 111.64 | 111.84 | 109.97 | 109.97 | 109.97 | 35 |
| 2025-07-18 | 111.47 | 112.62 | 111.47 | 112.49 | 112.49 | 29 |
| 2025-07-17 | 109.44 | 110.56 | 109.44 | 109.44 | 109.44 | 24 |
| 2025-07-16 | 108.99 | 108.99 | 107.81 | 107.81 | 107.81 | 7 |
| 2025-07-15 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | 1 |
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.