NYSE : MHK
Mohawk Industries, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 139.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mohawk Industries, Inc. (MHK) closed at 139.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 140.5 | 141.17 | 129.67 | 139.41 | 3,016,807 | +7.25% |
| 2026-10-29 | 128.01 | 132.48 | 125.805 | 129.99 | 2,689,501 | +1.73% |
| 2026-10-28 | 125.94 | 127.96 | 124.36 | 127.78 | 1,439,372 | +2.18% |
| 2026-10-27 | 123.8 | 126.06 | 120.98 | 125.05 | 1,624,216 | +1.38% |
| 2026-10-26 | 124.92 | 125.655 | 122.62 | 123.35 | 796,821 | -1.10% |
| 2026-10-23 | 125.22 | 125.81 | 122.23 | 124.72 | 967,833 | -3.09% |
| 2026-10-22 | 116.68 | 128.97 | 116.68 | 128.7 | 1,632,594 | +9.03% |
| 2026-10-21 | 120.82 | 120.82 | 117.16 | 118.04 | 726,946 | -0.77% |
| 2026-10-20 | 116.74 | 119.309 | 116.11 | 118.95 | 1,234,037 | +2.74% |
| 2026-10-19 | 121.61 | 121.61 | 114.37 | 115.78 | 1,768,098 | -3.75% |
| 2026-10-16 | 124.31 | 126.99 | 118.97 | 120.29 | 1,773,049 | -2.91% |
| 2026-10-15 | 121.2 | 125.93 | 121.19 | 123.9 | 1,127,525 | +3.28% |
| 2026-10-14 | 118.07 | 120.22 | 117.14 | 119.97 | 796,001 | +0.44% |
| 2026-10-13 | 118.9 | 120.07 | 117.7 | 119.44 | 975,700 | +1.74% |
| 2026-10-12 | 117.47 | 118.43 | 116.95 | 117.4 | 697,442 | -0.57% |
| 2026-10-09 | 119.51 | 119.55 | 117.77 | 118.07 | 968,446 | -1.15% |
| 2026-10-08 | 117 | 120.485 | 115.65 | 119.44 | 1,324,689 | +0.22% |
| 2026-10-07 | 118.68 | 121.06 | 116.46 | 119.18 | 1,695,202 | -5.45% |
| 2026-10-06 | 125.72 | 127.16 | 124.69 | 126.05 | 880,346 | +0.90% |
| 2026-10-05 | 126.03 | 127.2 | 124.21 | 124.93 | 918,799 | -1.17% |
| 2026-10-02 | 128.18 | 129.39 | 125.89 | 126.41 | 979,871 | +1.03% |
| 2026-10-01 | 124.05 | 126.37 | 121.34 | 125.12 | 960,019 | +0.32% |
| 2026-09-30 | 125.49 | 126.275 | 123.88 | 124.72 | 1,116,742 | -0.10% |
| 2026-09-29 | 125.26 | 126.375 | 123.69 | 124.84 | 995,957 | +0.33% |
| 2026-09-28 | 123.37 | 126.07 | 121.965 | 124.43 | 1,198,913 | -0.58% |
| 2026-09-25 | 119.79 | 125.67 | 118.91 | 125.16 | 1,041,403 | +4.76% |
| 2026-09-24 | 119.05 | 120.25 | 116.445 | 119.47 | 1,017,768 | -0.15% |
| 2026-09-23 | 119.54 | 121.69 | 119.52 | 119.65 | 889,977 | -1.30% |
| 2026-09-22 | 120.65 | 122.4 | 119.73 | 121.23 | 1,178,142 | +3.38% |
| 2026-09-21 | 124.65 | 124.65 | 117.14 | 117.27 | 1,901,091 | -7.00% |
| 2026-09-18 | 126.56 | 128.93 | 125.24 | 126.09 | 1,680,414 | -1.79% |
| 2026-09-17 | 131.71 | 132.36 | 127.7 | 128.39 | 905,585 | +0.54% |
| 2026-09-16 | 129.46 | 130.065 | 126.55 | 127.7 | 1,250,740 | -0.98% |
| 2026-09-15 | 129.3 | 129.9 | 127.9 | 128.97 | 850,428 | -0.35% |
| 2026-09-14 | 123.87 | 129.665 | 123.87 | 129.42 | 1,080,329 | +2.07% |
| 2026-09-11 | 126.2 | 129.25 | 125.045 | 126.79 | 1,027,781 | +2.05% |
| 2026-09-10 | 125.75 | 125.75 | 121.45 | 124.24 | 903,692 | -2.89% |
| 2026-09-09 | 129.06 | 130.32 | 127.92 | 127.94 | 876,090 | -1.37% |
| 2026-09-08 | 132.45 | 133.275 | 129.67 | 129.72 | 1,244,269 | -2.93% |
| 2026-09-04 | 131.51 | 134.45 | 131.36 | 133.63 | 1,032,211 | +1.47% |
| 2026-09-03 | 131.61 | 133.27 | 130.75 | 131.7 | 1,346,359 | +1.92% |
| 2026-09-02 | 124.965 | 130.41 | 124.965 | 129.22 | 1,078,459 | +3.34% |
| 2026-09-01 | 126.51 | 128.6 | 124.599 | 125.04 | 901,909 | -2.50% |
| 2026-08-31 | 128.94 | 129.79 | 127.57 | 128.25 | 952,662 | -1.26% |
| 2026-08-28 | 130.22 | 132.75 | 128.77 | 129.89 | 696,395 | +0.07% |
| 2026-08-27 | 131.47 | 133.745 | 129.62 | 129.8 | 793,866 | -1.79% |
| 2026-08-26 | 134.51 | 135.285 | 131.87 | 132.17 | 798,711 | -1.20% |
| 2026-08-25 | 135.88 | 136.715 | 133.56 | 133.77 | 496,732 | -0.22% |
| 2026-08-24 | 137.07 | 138.28 | 134.06 | 134.07 | 574,815 | -1.58% |
| 2026-08-21 | 134.44 | 136.635 | 133.5 | 136.22 | 912,537 | +2.06% |
| 2026-08-20 | 131.41 | 134.32 | 130.59 | 133.47 | 889,675 | -1.31% |
| 2026-08-19 | 135.5 | 138.09 | 132.99 | 135.24 | 803,748 | +1.78% |
| 2026-08-18 | 135.3 | 135.34 | 132.56 | 132.87 | 1,014,038 | -1.83% |
| 2026-08-17 | 139.07 | 139.663 | 135.11 | 135.34 | 1,016,787 | -3.40% |
| 2026-08-14 | 138.26 | 140.11 | 137.96 | 140.1 | 563,698 | +0.70% |
| 2026-08-13 | 138.99 | 140.3 | 137.32 | 139.12 | 1,078,700 | +1.65% |
| 2026-08-12 | 136.71 | 136.9 | 133.48 | 136.86 | 896,542 | +0.13% |
| 2026-08-11 | 136.15 | 138.93 | 136.03 | 136.68 | 726,916 | +0.76% |
| 2026-08-10 | 134.73 | 136.18 | 133.181 | 135.65 | 1,022,017 | -0.30% |
| 2026-08-07 | 133.52 | 137.357 | 132.745 | 136.06 | 851,332 | +2.75% |
| 2026-08-06 | 133.87 | 135.25 | 131.74 | 132.42 | 1,080,949 | -2.41% |
| 2026-08-05 | 135.38 | 137.865 | 134.23 | 135.69 | 911,479 | -0.67% |
| 2026-08-04 | 135 | 137.29 | 133.625 | 136.6 | 1,280,696 | +2.71% |
| 2026-08-03 | 127.85 | 133.35 | 126.725 | 132.99 | 1,955,176 | +8.03% |
| 2026-07-31 | 124.98 | 125.544 | 119.55 | 123.1 | 2,016,572 | +2.96% |
| 2026-07-30 | 115.08 | 120.14 | 114 | 119.56 | 2,159,870 | +5.45% |
| 2026-07-29 | 114.3 | 116.26 | 112.08 | 113.38 | 744,485 | -3.21% |
| 2026-07-28 | 117.34 | 119.625 | 115.88 | 117.14 | 691,440 | +1.32% |
| 2026-07-27 | 115.66 | 117.64 | 114.64 | 115.61 | 734,815 | +2.07% |
| 2026-07-24 | 110.36 | 114.855 | 109.24 | 113.27 | 639,933 | +2.96% |
| 2026-07-23 | 108.9 | 110.33 | 106.93 | 110.01 | 759,768 | -0.36% |
| 2026-07-22 | 108.82 | 111.37 | 108.25 | 110.41 | 518,096 | +1.97% |
| 2026-07-21 | 107.61 | 108.29 | 105.52 | 108.28 | 777,624 | +0.26% |
| 2026-07-20 | 111.5 | 111.96 | 107.755 | 108 | 669,590 | -3.14% |
| 2026-07-17 | 114.84 | 116.07 | 110.908 | 111.5 | 571,659 | -2.78% |
| 2026-07-16 | 110.55 | 115.24 | 110.55 | 114.69 | 573,967 | +2.85% |
| 2026-07-15 | 110.08 | 112 | 109.38 | 111.51 | 747,179 | +1.45% |
| 2026-07-14 | 110.22 | 110.32 | 106.735 | 109.92 | 994,495 | +2.10% |
| 2026-07-13 | 110.1 | 111.54 | 106.79 | 107.66 | 819,521 | -2.10% |
| 2026-07-10 | 108.92 | 112.63 | 108.92 | 109.97 | 486,241 | +0.35% |
| 2026-07-09 | 108.7 | 111.55 | 107.74 | 109.59 | 479,812 | +1.93% |
| 2026-07-08 | 109.71 | 111.455 | 106.13 | 107.52 | 841,326 | -4.75% |
| 2026-07-07 | 115.62 | 116.51 | 112.52 | 112.88 | 594,093 | -2.85% |
| 2026-07-06 | 119.03 | 119.03 | 114.77 | 116.19 | 633,176 | -2.65% |
| 2026-07-02 | 120.9 | 122.15 | 117.93 | 119.35 | 776,403 | -0.43% |
| 2026-07-01 | 120.33 | 122.82 | 119.305 | 119.86 | 769,470 | -1.21% |
| 2026-06-30 | 119.04 | 122.45 | 116.97 | 121.33 | 838,193 | +2.16% |
| 2026-06-29 | 119.34 | 119.42 | 116.32 | 118.77 | 667,218 | -0.83% |
| 2026-06-26 | 120.02 | 120.87 | 118.365 | 119.76 | 747,061 | -1.02% |
| 2026-06-25 | 120.29 | 123.02 | 117.72 | 121 | 1,005,805 | +1.60% |
| 2026-06-24 | 109.96 | 119.35 | 109.96 | 119.09 | 1,344,612 | +9.60% |
| 2026-06-23 | 109.41 | 110.54 | 108.46 | 108.66 | 586,845 | -1.17% |
| 2026-06-22 | 111.67 | 113.03 | 109.845 | 109.95 | 620,432 | -2.09% |
| 2026-06-18 | 109.31 | 115.02 | 109.31 | 112.3 | 1,153,525 | +3.94% |
| 2026-06-17 | 111.28 | 114.03 | 107.05 | 108.04 | 824,920 | -3.12% |
| 2026-06-16 | 112.27 | 114.44 | 111.02 | 111.52 | 672,362 | +0.08% |
| 2026-06-15 | 111.16 | 116.03 | 110 | 111.43 | 1,007,078 | +3.52% |
| 2026-06-12 | 107.44 | 110.38 | 107.36 | 107.64 | 835,368 | -1.56% |
| 2026-06-11 | 103.07 | 109.675 | 102.6 | 109.35 | 643,097 | +7.47% |
| 2026-06-10 | 106.58 | 106.995 | 101.69 | 101.75 | 682,561 | -4.81% |
| 2026-06-09 | 102.44 | 107.275 | 102.44 | 106.89 | 663,991 | +5.40% |
| 2026-06-08 | 102.72 | 102.99 | 101.27 | 101.41 | 467,718 | -1.41% |
| 2026-06-05 | 104.1 | 105.35 | 102.24 | 102.86 | 652,311 | -2.22% |
| 2026-06-04 | 106.6 | 107.65 | 104.535 | 105.2 | 578,906 | +0.31% |
| 2026-06-03 | 104.63 | 106.065 | 103.81 | 104.88 | 534,550 | -0.74% |
| 2026-06-02 | 106.33 | 106.575 | 104.94 | 105.66 | 504,084 | +0.02% |
| 2026-06-01 | 105.78 | 107 | 103.72 | 105.64 | 664,600 | -1.66% |
| 2026-05-29 | 107.18 | 108.465 | 106.55 | 107.42 | 545,539 | -0.21% |
| 2026-05-28 | 104.42 | 107.85 | 103.745 | 107.65 | 528,946 | +1.58% |
| 2026-05-27 | 105.17 | 108.57 | 105.12 | 105.98 | 586,438 | +2.10% |
| 2026-05-26 | 103.95 | 104.78 | 102.84 | 103.8 | 608,700 | +1.37% |
| 2026-05-22 | 102.59 | 103.41 | 100.85 | 102.4 | 418,303 | +0.07% |
| 2026-05-21 | 98.77 | 103.08 | 97.41 | 102.33 | 873,887 | +1.90% |
| 2026-05-20 | 95.15 | 100.51 | 93.43 | 100.42 | 801,666 | +6.46% |
| 2026-05-19 | 95.66 | 96.17 | 92.99 | 94.33 | 770,498 | -2.62% |
| 2026-05-18 | 97.06 | 99.56 | 96.565 | 96.87 | 862,988 | +0.32% |
| 2026-05-15 | 97.8 | 98.71 | 96.02 | 96.56 | 996,037 | -2.21% |
| 2026-05-14 | 98.07 | 100.8 | 98.07 | 98.74 | 665,334 | +0.84% |
| 2026-05-13 | 98.2 | 99.475 | 97.63 | 97.92 | 666,441 | -1.57% |
| 2026-05-12 | 101.28 | 101.31 | 97.25 | 99.48 | 878,975 | -1.48% |