Mohawk Industries Inc. (MHK)
NYSE: MHK
· Real-Time Price · USD
128.57
3.02 (2.41%)
At close: Sep 26, 2025, 3:59 PM
126.58
-1.55%
After-hours: Sep 26, 2025, 06:21 PM EDT
MHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 126.09 | 128.83 | 126.09 | 128.59 | 128.59 | 2.42% | 496,551 |
| Sep 25, 2025 | 126.71 | 128.14 | 124.58 | 125.55 | 125.55 | -1.81% | 571,109 |
| Sep 24, 2025 | 127.20 | 128.99 | 126.11 | 127.86 | 127.86 | 0.02% | 723,100 |
| Sep 23, 2025 | 129.46 | 130.21 | 127.33 | 127.83 | 127.83 | -0.69% | 553,100 |
| Sep 22, 2025 | 129.99 | 130.10 | 127.63 | 128.72 | 128.72 | -1.48% | 729,131 |
| Sep 19, 2025 | 132.70 | 133.33 | 130.23 | 130.66 | 130.66 | -1.59% | 1,526,300 |
| Sep 18, 2025 | 132.05 | 134.10 | 131.79 | 132.77 | 132.77 | 1.13% | 1,066,437 |
| Sep 17, 2025 | 133.67 | 137.38 | 129.27 | 131.28 | 131.28 | -4.01% | 1,750,470 |
| Sep 16, 2025 | 137.33 | 137.33 | 134.70 | 136.77 | 136.77 | -0.23% | 501,756 |
| Sep 15, 2025 | 137.04 | 137.50 | 134.83 | 137.08 | 137.08 | 0.75% | 707,000 |
| Sep 12, 2025 | 137.74 | 139.47 | 136.00 | 136.06 | 136.06 | -2.64% | 528,300 |
| Sep 11, 2025 | 136.91 | 139.90 | 136.20 | 139.75 | 139.75 | 3.25% | 583,545 |
| Sep 10, 2025 | 135.18 | 136.14 | 134.11 | 135.35 | 135.35 | -0.08% | 548,335 |
| Sep 9, 2025 | 138.26 | 138.56 | 134.97 | 135.46 | 135.46 | -2.88% | 546,302 |
| Sep 8, 2025 | 138.56 | 139.65 | 136.80 | 139.47 | 139.47 | 0.13% | 716,841 |
| Sep 5, 2025 | 137.58 | 143.13 | 137.13 | 139.29 | 139.29 | 2.86% | 1,347,051 |
| Sep 4, 2025 | 131.75 | 135.54 | 130.98 | 135.42 | 135.42 | 3.71% | 694,200 |
| Sep 3, 2025 | 130.20 | 131.70 | 128.86 | 130.58 | 130.58 | 0.05% | 489,800 |
| Sep 2, 2025 | 130.10 | 131.57 | 129.51 | 130.52 | 130.52 | -1.64% | 511,700 |
| Aug 29, 2025 | 132.32 | 133.14 | 131.27 | 132.69 | 132.69 | 0.16% | 570,700 |