Mohawk Industries, Inc. MHK
NYSE · United States · Producer Manufacturing
$124.72-0.12 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $124.72 | -0.10% | $125.49 | $126.28 | $123.88 | 1.12M |
| 2026-09-29 | $124.84 | +0.33% | $125.26 | $126.38 | $123.69 | 1.01M |
| 2026-09-28 | $124.43 | -0.58% | $123.37 | $126.07 | $121.97 | 1.21M |
| 2026-09-25 | $125.16 | +4.76% | $119.79 | $125.67 | $118.91 | 1.06M |
| 2026-09-24 | $119.47 | -0.15% | $119.05 | $120.25 | $116.45 | 1.02M |
| 2026-09-23 | $119.65 | -1.30% | $119.54 | $121.69 | $119.52 | 890.00K |
| 2026-09-22 | $121.23 | +3.38% | $120.65 | $122.40 | $119.73 | 1.18M |
| 2026-09-21 | $117.27 | -7.00% | $124.65 | $124.65 | $117.14 | 1.90M |
| 2026-09-18 | $126.09 | -1.79% | $126.56 | $128.93 | $125.24 | 1.82M |
| 2026-09-17 | $128.39 | +0.54% | $131.71 | $132.36 | $127.70 | 924.80K |
| 2026-09-16 | $127.70 | -0.98% | $129.46 | $130.07 | $126.55 | 1.25M |
| 2026-09-15 | $128.97 | -0.35% | $129.30 | $129.90 | $127.90 | 850.50K |
| 2026-09-14 | $129.42 | +2.07% | $123.87 | $129.67 | $123.87 | 1.09M |
| 2026-09-11 | $126.79 | +2.05% | $126.20 | $129.25 | $125.05 | 1.03M |
| 2026-09-10 | $124.24 | -2.89% | $125.75 | $125.75 | $121.45 | 903.80K |
| 2026-09-09 | $127.94 | -1.37% | $129.06 | $130.32 | $127.92 | 876.10K |
| 2026-09-08 | $129.72 | -2.93% | $132.45 | $133.28 | $129.67 | 1.24M |
| 2026-09-04 | $133.63 | +1.47% | $131.51 | $134.45 | $131.36 | 1.03M |
| 2026-09-03 | $131.70 | +1.92% | $131.61 | $133.27 | $130.75 | 1.35M |
| 2026-09-02 | $129.22 | +3.34% | $124.97 | $130.41 | $124.97 | 1.08M |
| 2026-09-01 | $125.04 | -2.50% | $126.51 | $128.60 | $124.60 | 907.30K |
| 2026-08-31 | $128.25 | -1.26% | $128.94 | $129.79 | $127.57 | 953.40K |
| 2026-08-28 | $129.89 | +0.07% | $130.22 | $132.75 | $128.77 | 696.40K |
| 2026-08-27 | $129.80 | -1.79% | $131.47 | $133.75 | $129.62 | 810.80K |
| 2026-08-26 | $132.17 | -1.20% | $134.51 | $135.29 | $131.87 | 802.00K |
| 2026-08-25 | $133.77 | -0.22% | $135.88 | $136.72 | $133.56 | 496.70K |
| 2026-08-24 | $134.07 | -1.58% | $137.07 | $138.28 | $134.06 | 574.80K |
| 2026-08-21 | $136.22 | +2.06% | $134.44 | $136.64 | $133.50 | 912.50K |
| 2026-08-20 | $133.47 | -1.31% | $131.41 | $134.32 | $130.59 | 893.90K |
| 2026-08-19 | $135.24 | +1.78% | $135.50 | $138.09 | $132.99 | 803.80K |
| 2026-08-18 | $132.87 | -1.83% | $135.30 | $135.34 | $132.56 | 1.01M |
| 2026-08-17 | $135.34 | -3.40% | $139.07 | $139.66 | $135.11 | 1.05M |
| 2026-08-14 | $140.10 | +0.70% | $138.26 | $140.11 | $137.96 | 563.70K |
| 2026-08-13 | $139.12 | +1.65% | $138.99 | $140.30 | $137.32 | 1.08M |
| 2026-08-12 | $136.86 | +0.13% | $136.71 | $136.90 | $133.48 | 905.20K |
| 2026-08-11 | $136.68 | +0.76% | $136.15 | $138.93 | $136.03 | 726.90K |
| 2026-08-10 | $135.65 | -0.30% | $134.73 | $136.18 | $133.18 | 1.02M |
| 2026-08-07 | $136.06 | +2.75% | $133.52 | $137.36 | $132.75 | 851.30K |
| 2026-08-06 | $132.42 | -2.41% | $133.87 | $135.25 | $131.74 | 1.08M |
| 2026-08-05 | $135.69 | -0.67% | $135.38 | $137.87 | $134.23 | 915.30K |
| 2026-08-04 | $136.60 | +2.71% | $135.00 | $137.29 | $133.63 | 1.28M |
| 2026-08-03 | $132.99 | +8.03% | $127.85 | $133.35 | $126.73 | 2.02M |
| 2026-07-31 | $123.10 | +2.96% | $124.98 | $125.54 | $119.55 | 2.02M |
| 2026-07-30 | $119.56 | +5.45% | $115.08 | $120.14 | $114.00 | 2.44M |
| 2026-07-29 | $113.38 | -3.21% | $114.30 | $116.26 | $112.08 | 744.50K |
| 2026-07-28 | $117.14 | +1.32% | $117.34 | $119.63 | $115.88 | 699.20K |
| 2026-07-27 | $115.61 | +2.07% | $115.66 | $117.64 | $114.64 | 734.80K |
| 2026-07-24 | $113.27 | +2.96% | $110.36 | $114.86 | $109.24 | 639.90K |
| 2026-07-23 | $110.01 | -0.36% | $108.90 | $110.33 | $106.93 | 759.80K |
| 2026-07-22 | $110.41 | +1.97% | $108.82 | $111.37 | $108.25 | 518.10K |
| 2026-07-21 | $108.28 | +0.26% | $107.61 | $108.29 | $105.52 | 777.70K |
| 2026-07-20 | $108.00 | -3.14% | $111.50 | $111.96 | $107.76 | 669.60K |
| 2026-07-17 | $111.50 | -2.78% | $114.84 | $116.07 | $110.91 | 571.70K |
| 2026-07-16 | $114.69 | +2.85% | $110.55 | $115.24 | $110.55 | 602.10K |
| 2026-07-15 | $111.51 | +1.45% | $110.08 | $112.00 | $109.38 | 747.20K |
| 2026-07-14 | $109.92 | +2.10% | $110.22 | $110.32 | $106.74 | 1.02M |
| 2026-07-13 | $107.66 | -2.10% | $110.10 | $111.54 | $106.79 | 822.60K |
| 2026-07-10 | $109.97 | +0.35% | $108.92 | $112.63 | $108.92 | 486.20K |
| 2026-07-09 | $109.59 | +1.93% | $108.70 | $111.55 | $107.74 | 479.80K |
| 2026-07-08 | $107.52 | -4.75% | $109.71 | $111.46 | $106.13 | 847.40K |
| 2026-07-07 | $112.88 | -2.85% | $115.62 | $116.51 | $112.52 | 601.10K |
| 2026-07-06 | $116.19 | -2.65% | $119.03 | $119.03 | $114.77 | 643.40K |
| 2026-07-02 | $119.35 | -0.43% | $120.90 | $122.15 | $117.93 | 776.40K |
| 2026-07-01 | $119.86 | -1.21% | $120.33 | $122.82 | $119.31 | 779.50K |
| 2026-06-30 | $121.33 | +2.16% | $119.04 | $122.45 | $116.97 | 846.60K |
| 2026-06-29 | $118.77 | -0.83% | $119.34 | $119.42 | $116.32 | 667.40K |
| 2026-06-26 | $119.76 | -1.02% | $120.02 | $120.87 | $118.37 | 760.50K |
| 2026-06-25 | $121.00 | +1.60% | $120.29 | $123.02 | $117.72 | 1.01M |
| 2026-06-24 | $119.09 | +9.60% | $109.96 | $119.35 | $109.96 | 1.35M |
| 2026-06-23 | $108.66 | -1.17% | $109.41 | $110.54 | $108.46 | 587.30K |
| 2026-06-22 | $109.95 | -2.09% | $111.67 | $113.03 | $109.85 | 625.70K |
| 2026-06-18 | $112.30 | +3.94% | $109.31 | $115.02 | $109.31 | 1.17M |
| 2026-06-17 | $108.04 | -3.12% | $111.28 | $114.03 | $107.05 | 825.20K |
| 2026-06-16 | $111.52 | +0.08% | $112.27 | $114.44 | $111.02 | 672.40K |
| 2026-06-15 | $111.43 | +3.52% | $111.16 | $116.03 | $110.00 | 1.02M |
| 2026-06-12 | $107.64 | -1.56% | $107.44 | $110.38 | $107.36 | 835.40K |
| 2026-06-11 | $109.35 | +7.47% | $103.07 | $109.68 | $102.60 | 654.80K |
| 2026-06-10 | $101.75 | -4.81% | $106.58 | $107.00 | $101.69 | 697.10K |
| 2026-06-09 | $106.89 | +5.40% | $102.44 | $107.28 | $102.44 | 679.30K |
| 2026-06-08 | $101.41 | -1.41% | $102.72 | $102.99 | $101.27 | 467.70K |
| 2026-06-05 | $102.86 | -2.22% | $104.10 | $105.35 | $102.24 | 652.30K |
| 2026-06-04 | $105.20 | +0.31% | $106.60 | $107.65 | $104.54 | 578.90K |
| 2026-06-03 | $104.88 | -0.74% | $104.63 | $106.07 | $103.81 | 534.60K |
| 2026-06-02 | $105.66 | +0.02% | $106.33 | $106.58 | $104.94 | 504.10K |
| 2026-06-01 | $105.64 | -1.66% | $105.78 | $107.00 | $103.72 | 665.50K |
| 2026-05-29 | $107.42 | -0.21% | $107.18 | $108.47 | $106.55 | 586.60K |
| 2026-05-28 | $107.65 | +1.58% | $104.42 | $107.85 | $103.75 | 529.40K |
| 2026-05-27 | $105.98 | +2.10% | $105.17 | $108.57 | $105.12 | 586.60K |
| 2026-05-26 | $103.80 | +1.37% | $103.95 | $104.78 | $102.84 | 608.80K |
| 2026-05-22 | $102.40 | +0.07% | $102.59 | $103.41 | $100.85 | 418.30K |