Mohawk Industries Inc. (MHK)
NYSE: MHK
· Real-Time Price · USD
128.87
-3.75 (-2.83%)
At close: Aug 14, 2025, 3:59 PM
130.00
0.88%
Pre-market: Aug 15, 2025, 05:55 AM EDT
MHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 128.20 | 129.91 | 127.89 | 128.88 | 128.88 | -2.82% | 931,532 |
| Aug 13, 2025 | 127.06 | 133.63 | 127.05 | 132.62 | 132.62 | 5.45% | 1,437,221 |
| Aug 12, 2025 | 120.89 | 126.13 | 120.16 | 125.77 | 125.77 | 4.86% | 869,100 |
| Aug 11, 2025 | 120.64 | 121.49 | 118.40 | 119.94 | 119.94 | -0.56% | 593,900 |
| Aug 8, 2025 | 120.69 | 121.50 | 119.51 | 120.61 | 120.61 | 0.13% | 490,705 |
| Aug 7, 2025 | 122.78 | 123.86 | 119.60 | 120.45 | 120.45 | -0.60% | 1,366,900 |
| Aug 6, 2025 | 121.15 | 122.37 | 120.48 | 121.18 | 121.18 | 0.54% | 817,061 |
| Aug 5, 2025 | 120.00 | 121.42 | 118.55 | 120.53 | 120.53 | 1.04% | 609,738 |
| Aug 4, 2025 | 116.77 | 119.70 | 116.45 | 119.29 | 119.29 | 2.24% | 761,317 |
| Aug 1, 2025 | 113.75 | 116.98 | 113.41 | 116.68 | 116.68 | 1.90% | 939,440 |
| Jul 31, 2025 | 115.62 | 116.82 | 114.17 | 114.51 | 114.51 | -2.32% | 927,590 |
| Jul 30, 2025 | 121.35 | 121.65 | 116.65 | 117.23 | 117.23 | -3.36% | 833,700 |
| Jul 29, 2025 | 119.90 | 121.94 | 119.80 | 121.31 | 121.31 | 1.09% | 1,339,541 |
| Jul 28, 2025 | 120.32 | 122.57 | 118.96 | 120.00 | 120.00 | -0.74% | 1,300,849 |
| Jul 25, 2025 | 119.19 | 122.38 | 115.03 | 120.90 | 120.90 | 4.22% | 2,290,237 |
| Jul 24, 2025 | 115.80 | 117.52 | 114.90 | 116.00 | 116.00 | -0.56% | 1,279,836 |
| Jul 23, 2025 | 116.45 | 117.11 | 114.99 | 116.65 | 116.65 | 1.35% | 569,787 |
| Jul 22, 2025 | 111.11 | 115.70 | 110.79 | 115.10 | 115.10 | 5.28% | 897,135 |
| Jul 21, 2025 | 111.06 | 112.69 | 109.30 | 109.33 | 109.33 | -1.66% | 802,200 |
| Jul 18, 2025 | 112.04 | 112.91 | 110.39 | 111.17 | 111.17 | -0.07% | 627,900 |