Mohawk Industries Inc. (MHK)
NYSE: MHK
· Real-Time Price · USD
139.35
3.93 (2.90%)
At close: Sep 05, 2025, 3:59 PM
136.61
-1.97%
After-hours: Sep 05, 2025, 05:36 PM EDT
MHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 131.75 | 135.54 | 130.98 | 135.42 | 135.42 | 3.71% | 694,101 |
| 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 |
| Aug 28, 2025 | 133.07 | 133.07 | 130.51 | 132.48 | 132.48 | 0.20% | 617,900 |
| Aug 27, 2025 | 130.64 | 132.64 | 130.46 | 132.22 | 132.22 | 0.82% | 574,026 |
| Aug 26, 2025 | 131.74 | 132.55 | 130.93 | 131.15 | 131.15 | -0.69% | 635,440 |
| Aug 25, 2025 | 132.05 | 132.50 | 130.76 | 132.06 | 132.06 | -0.86% | 528,200 |
| Aug 22, 2025 | 125.08 | 133.93 | 124.38 | 133.21 | 133.21 | 7.28% | 1,064,461 |
| Aug 21, 2025 | 122.26 | 124.68 | 121.49 | 124.17 | 124.17 | 0.10% | 600,616 |
| Aug 20, 2025 | 126.52 | 127.68 | 123.90 | 124.05 | 124.05 | -2.93% | 909,820 |
| Aug 19, 2025 | 127.71 | 130.19 | 126.97 | 127.79 | 127.79 | 0.55% | 1,196,711 |
| Aug 18, 2025 | 128.08 | 128.94 | 126.67 | 127.09 | 127.09 | -0.77% | 831,300 |
| Aug 15, 2025 | 130.15 | 130.15 | 127.10 | 128.08 | 128.08 | -0.62% | 599,800 |
| Aug 14, 2025 | 128.20 | 129.91 | 127.89 | 128.88 | 128.88 | -2.82% | 951,600 |
| 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 |