Dark

MHK
Mohawk Industries, Inc.
stock NYSE

At Close

Feb 27, 2026 3:59:57 PM EST

125.22USD+0.385%(+0.48)688,386

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-124.74)0

After-hours

Feb 27, 2026 4:35:30 PM EST

125.27USD+0.040%(+0.05)4,713

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	124.1500	125.9600	122.6000	125.2700	+0.425%	688,386	0.000%
2026-02-26	123.9900	125.3900	122.0000	124.7400	+1.020%	467,533	+0.425%
2026-02-25	125.8500	126.2850	120.5400	123.4800	-1.883%	594,218	+1.450%
2026-02-24	124.1200	127.1600	124.1200	125.8500	+1.369%	474,035	-0.461%
2026-02-23	127.4100	127.4100	123.2801	124.1500	-2.244%	638,460	+0.902%
2026-02-20	126.5450	131.0800	125.8700	127.0000	-0.905%	992,395	-1.362%
2026-02-19	130.3400	131.0700	127.6400	128.1600	-2.168%	465,782	-2.255%
2026-02-18	131.6000	134.5500	130.7600	131.0000	-0.690%	569,838	-4.374%
2026-02-17	132.9000	133.5800	129.8600	131.9100	-0.520%	820,406	-5.034%
2026-02-13	134.8100	139.1100	131.1400	132.6000	-0.659%	1,599,757	-5.528%
2026-02-12	134.3300	136.6500	132.0450	133.4800	-1.053%	1,694,236	-6.151%
2026-02-11	137.0000	137.8500	132.9350	134.9000	-1.461%	1,104,700	-7.139%
2026-02-10	132.2600	136.9500	131.1800	136.9000	+3.602%	1,148,466	-8.495%
2026-02-09	131.9900	133.6600	130.4050	132.1400	+0.190%	713,056	-5.199%
2026-02-06	131.8600	134.0600	130.7550	131.8900	+0.672%	1,061,173	-5.019%
2026-02-05	130.0000	131.5020	128.1400	131.0100	+0.460%	733,921	-4.381%
2026-02-04	126.3900	130.8000	126.2550	130.4100	+4.537%	1,089,028	-3.941%
2026-02-03	120.7800	127.1550	120.2200	124.7500	+3.347%	849,993	+0.417%
2026-02-02	119.2400	120.7350	117.7600	120.7100	+1.968%	506,699	+3.778%
2026-01-30	117.5800	119.9900	116.4000	118.3800	-1.342%	669,161	+5.820%
2026-01-29	119.6400	120.2600	117.2250	119.9900	+0.209%	525,090	+4.400%
2026-01-28	119.8500	121.5700	118.3900	119.7400	-0.275%	611,024	+4.618%
2026-01-27	118.9750	120.3400	118.0600	120.0700	-0.324%	480,145	+4.331%
2026-01-26	121.1000	121.3650	119.6300	120.4600	-0.124%	467,318	+3.993%
2026-01-23	125.1200	125.2050	120.0100	120.6100	-3.705%	614,987	+3.864%
2026-01-22	124.8700	126.1999	123.5250	125.2500	+1.319%	870,676	+0.016%
2026-01-21	121.4600	125.1800	120.0500	123.6200	+3.171%	592,987	+1.335%
2026-01-20	120.1500	120.9800	119.0450	119.8200	-2.458%	566,702	+4.548%
2026-01-16	122.7800	125.3900	122.0000	122.8400	-0.679%	616,948	+1.978%
2026-01-15	120.8500	123.9700	119.9600	123.6800	+3.282%	955,344	+1.286%
2026-01-14	120.7700	122.3800	118.4000	119.7500	-0.746%	946,061	+4.610%
2026-01-13	118.5000	121.0250	118.5000	120.6500	+1.352%	729,625	+3.829%
2026-01-12	118.2600	119.8500	116.7600	119.0400	+0.270%	695,238	+5.234%
2026-01-09	116.0900	119.3399	115.3000	118.7200	+3.903%	1,371,273	+5.517%
2026-01-08	106.2500	114.9650	106.1500	114.2600	+6.915%	1,090,642	+9.636%
2026-01-07	111.3800	112.1300	105.9200	106.8700	-4.691%	1,003,072	+17.217%
2026-01-06	110.0100	112.2500	109.4500	112.1300	+0.782%	880,859	+11.719%
2026-01-05	108.7400	112.9850	108.6200	111.2600	+1.598%	636,471	+12.592%
2026-01-02	109.5300	110.6800	108.6700	109.5100	+0.192%	754,142	+14.391%
2025-12-31	109.3400	110.1200	108.8300	109.3000	-0.346%	757,689	+14.611%
2025-12-30	109.2400	110.2800	108.7500	109.6800	+0.183%	472,477	+14.214%
2025-12-29	109.7500	110.8405	108.8900	109.4800	-0.680%	634,718	+14.423%
2025-12-26	109.8700	110.3850	109.2100	110.2300	+0.182%	483,111	+13.644%
2025-12-24	109.4700	110.3300	108.7500	110.0300	+1.010%	439,952	+13.851%
2025-12-23	108.7100	109.2512	107.8500	108.9300	+0.322%	925,941	+15.000%
2025-12-22	107.5800	109.0300	107.5800	108.5800	+0.649%	1,002,581	+15.371%
2025-12-19	108.4100	109.0200	106.4000	107.8800	-1.470%	13,148,901	+16.120%
2025-12-18	110.4600	112.5230	108.5800	109.4900	+0.266%	1,173,615	+14.412%
2025-12-17	109.2000	111.2450	108.2300	109.2000	-0.997%	1,094,668	+14.716%
2025-12-16	111.3200	111.4300	109.0800	110.3000	-1.067%	1,334,559	+13.572%
2025-12-15	112.8800	112.8800	110.2000	111.4900	-0.889%	708,669	+12.360%
2025-12-12	113.3500	114.0800	111.5100	112.4900	-0.151%	885,622	+11.361%
2025-12-11	112.6100	114.2050	111.8100	112.6600	+0.859%	709,769	+11.193%
2025-12-10	107.0600	112.1650	107.0400	111.7000	+4.824%	1,024,526	+12.149%
2025-12-09	107.8700	109.6600	106.0600	106.5600	-1.969%	1,168,250	+17.558%
2025-12-08	110.6200	110.9300	108.5800	108.7000	-1.798%	1,399,977	+15.244%
2025-12-05	112.0100	113.2400	110.2200	110.6900	-1.134%	1,127,551	+13.172%
2025-12-04	114.9300	115.4366	111.7400	111.9600	-2.821%	773,882	+11.888%
2025-12-03	114.9500	117.2300	114.6730	115.2100	+0.541%	675,690	+8.732%
2025-12-02	115.8700	116.5200	113.8600	114.5900	-0.745%	625,659	+9.320%
2025-12-01	114.0000	116.9100	113.9100	115.4500	-0.388%	797,000	+8.506%
2025-11-28	115.5200	116.3200	115.2400	115.9000	+0.346%	290,372	+8.085%
2025-11-26	113.4100	116.2700	113.4100	115.5000	+0.944%	812,016	+8.459%
2025-11-25	110.6400	114.7000	110.6100	114.4200	+4.465%	830,073	+9.483%
2025-11-24	109.3400	111.0600	108.3500	109.5300	-0.364%	899,307	+14.370%
2025-11-21	104.6900	110.2500	104.6900	109.9300	+6.028%	1,384,395	+13.954%
2025-11-20	105.4600	106.4000	103.3350	103.6800	-0.889%	933,763	+20.824%
2025-11-19	104.1400	105.3900	102.9100	104.6100	+0.500%	867,161	+19.750%
2025-11-18	103.6200	104.6000	102.7800	104.0900	+0.106%	676,748	+20.348%
2025-11-17	106.9600	106.9600	103.5500	103.9800	-2.786%	895,859	+20.475%
2025-11-14	107.0900	108.2700	106.2860	106.9600	-0.908%	778,362	+17.119%
2025-11-13	109.5700	110.3400	107.8600	107.9400	-1.721%	562,085	+16.055%
2025-11-12	109.5600	111.2100	109.1750	109.8300	+0.900%	751,023	+14.058%
2025-11-11	109.0000	109.6000	107.7000	108.8500	+0.712%	704,533	+15.085%
2025-11-10	108.8800	108.8800	106.9100	108.0800	-0.561%	943,281	+15.905%
2025-11-07	106.9200	109.4400	106.7100	108.6900	+1.693%	902,648	+15.254%
2025-11-06	109.8800	110.9050	106.5200	106.8800	-3.267%	1,186,828	+17.206%
2025-11-05	110.0500	111.2400	108.6500	110.4900	-0.145%	756,372	+13.377%
2025-11-04	110.6200	111.4400	109.3400	110.6500	-0.495%	938,511	+13.213%
2025-11-03	112.5900	112.5900	110.1600	111.2000	-2.147%	913,560	+12.653%
2025-10-31	115.2500	115.7350	112.8800	113.6400	-1.687%	1,017,891	+10.234%
2025-10-30	116.7400	118.5700	115.4200	115.5900	-1.651%	561,096	+8.374%
2025-10-29	117.4800	119.7400	116.7500	117.5300	-1.036%	755,171	+6.586%
2025-10-28	118.5400	120.0800	117.2300	118.7600	-0.361%	650,336	+5.482%
2025-10-27	120.0000	121.5200	118.1650	119.1900	-0.592%	1,372,535	+5.101%
2025-10-24	127.3500	130.2000	119.1900	119.9000	-6.982%	2,576,967	+4.479%
2025-10-23	128.4800	130.3300	127.3850	128.9000	+0.468%	1,353,133	-2.816%
2025-10-22	130.1500	130.7400	127.8600	128.3000	-2.419%	687,763	-2.362%
2025-10-21	127.4800	132.2350	126.7450	131.4800	+2.527%	601,461	-4.723%
2025-10-20	128.4900	129.6500	127.1800	128.2400	+0.691%	518,468	-2.316%
2025-10-17	126.7600	128.1700	126.2200	127.3600	+0.291%	534,218	-1.641%
2025-10-16	128.2800	128.2800	126.0350	126.9900	-0.361%	500,121	-1.354%
2025-10-15	126.3400	129.1150	125.2779	127.4500	+1.384%	837,608	-1.710%
2025-10-14	118.0400	125.8000	117.9750	125.7100	+5.417%	876,752	-0.350%
2025-10-13	119.1400	120.0600	117.7300	119.2500	+1.455%	570,491	+5.048%
2025-10-10	120.3200	120.6400	117.2600	117.5400	-1.698%	520,283	+6.576%
2025-10-09	122.1100	122.1100	119.2700	119.5700	-2.192%	400,441	+4.767%
2025-10-08	122.7000	123.1550	121.5700	122.2500	-0.269%	773,475	+2.470%
2025-10-07	125.1500	125.4100	122.2500	122.5800	-2.845%	658,113	+2.194%
2025-10-06	128.9700	129.5200	126.1000	126.1700	-2.323%	495,336	-0.713%
2025-10-03	129.7100	131.0250	128.7600	129.1700	-0.131%	464,512	-3.019%
2025-10-02	128.5100	130.1050	128.3400	129.3400	+0.334%	412,162	-3.147%
2025-10-01	128.8900	129.9700	128.3400	128.9100	-0.008%	618,383	-2.824%
2025-09-30	127.6200	129.2000	125.5200	128.9200	+0.632%	536,932	-2.831%
2025-09-29	129.3600	129.3600	126.5600	128.1100	-0.373%	380,930	-2.217%
2025-09-26	126.0900	128.8300	126.0900	128.5900	+2.421%	509,872	-2.582%
2025-09-25	126.7100	128.1400	124.5800	125.5500	-1.807%	571,109	-0.223%
2025-09-24	127.2000	128.9900	126.1100	127.8600	+0.023%	723,092	-2.026%
2025-09-23	129.4600	130.2100	127.3301	127.8300	-0.691%	553,091	-2.003%
2025-09-22	129.9900	130.1000	127.6300	128.7200	-1.485%	729,131	-2.680%
2025-09-19	132.7000	133.3300	130.2300	130.6600	-1.589%	1,526,280	-4.125%
2025-09-18	132.0500	134.0950	131.7850	132.7700	+1.135%	1,066,437	-5.649%
2025-09-17	133.6700	137.3800	129.2700	131.2800	-4.014%	1,750,470	-4.578%
2025-09-16	137.3300	137.3300	134.7000	136.7700	-0.226%	501,756	-8.408%
2025-09-15	137.0400	137.4975	134.8300	137.0800	+0.750%	706,994	-8.615%
2025-09-12	137.7400	139.4725	136.0000	136.0600	-2.640%	528,293	-7.930%
2025-09-11	136.9100	139.8950	136.2000	139.7500	+3.251%	583,545	-10.361%
2025-09-10	135.1800	136.1400	134.1100	135.3500	-0.081%	548,335	-7.447%
2025-09-09	138.2600	138.5550	134.9700	135.4600	-2.875%	546,302	-7.523%
2025-09-08	138.5600	139.6500	136.8000	139.4700	+0.129%	716,841	-10.181%
2025-09-05	137.5800	143.1300	137.1250	139.2900	+2.858%	1,347,051	-10.065%
2025-09-04	131.7500	135.5400	130.9800	135.4200	+3.707%	694,188	-7.495%
2025-09-03	130.2000	131.7000	128.8600	130.5800	+0.046%	489,789	-4.066%
2025-09-02	130.1000	131.5700	129.5100	130.5200	-1.635%	511,653	-4.022%
2025-08-29	132.3200	133.1400	131.2700	132.6900	+0.159%	570,700	-5.592%
2025-08-28	133.0700	133.0700	130.5117	132.4800	+0.197%	617,855	-5.442%
2025-08-27	130.6400	132.6400	130.4550	132.2200	+0.816%	574,026	-5.256%
2025-08-26	131.7400	132.5500	130.9300	131.1500	-0.689%	635,440	-4.483%
2025-08-25	132.0500	132.4950	130.7620	132.0600	-0.863%	528,198	-5.142%
2025-08-22	125.0800	133.9300	124.3800	133.2100	+7.280%	1,064,461	-5.961%
2025-08-21	122.2600	124.6800	121.4900	124.1700	+0.097%	600,616	+0.886%
2025-08-20	126.5200	127.6800	123.8950	124.0500	-2.927%	909,820	+0.983%
2025-08-19	127.7100	130.1850	126.9700	127.7900	+0.551%	1,196,711	-1.972%
2025-08-18	128.0800	128.9400	126.6700	127.0900	-0.773%	831,279	-1.432%
2025-08-15	130.1500	130.1500	127.1000	128.0800	-0.621%	599,789	-2.194%
2025-08-14	128.2000	129.9100	127.8900	128.8800	-2.820%	951,591	-2.801%
2025-08-13	127.0600	133.6300	127.0525	132.6200	+5.446%	1,437,221	-5.542%
2025-08-12	120.8900	126.1299	120.1550	125.7700	+4.861%	869,087	-0.398%
2025-08-11	120.6400	121.4900	118.4000	119.9400	-0.556%	593,880	+4.444%
2025-08-08	120.6900	121.5000	119.5100	120.6100	+0.133%	490,705	+3.864%
2025-08-07	122.7800	123.8645	119.6000	120.4500	-0.602%	1,366,858	+4.002%
2025-08-06	121.1500	122.3700	120.4800	121.1800	+0.539%	817,061	+3.375%
2025-08-05	120.0000	121.4150	118.5500	120.5300	+1.039%	609,738	+3.933%
2025-08-04	116.7700	119.7000	116.4463	119.2900	+2.237%	761,317	+5.013%
2025-08-01	113.7500	116.9750	113.4100	116.6800	+1.895%	939,440	+7.362%
2025-07-31	115.6200	116.8200	114.1700	114.5100	-2.320%	927,590	+9.397%
2025-07-30	121.3500	121.6500	116.6500	117.2300	-3.363%	833,677	+6.858%
2025-07-29	119.9000	121.9350	119.8000	121.3100	+1.092%	1,339,541	+3.264%
2025-07-28	120.3200	122.5700	118.9600	120.0000	-0.744%	1,300,849	+4.392%
2025-07-25	119.1900	122.3800	115.0300	120.9000	+4.224%	2,290,237	+3.615%
2025-07-24	115.8000	117.5150	114.9000	116.0000	-0.557%	1,279,836	+7.991%
2025-07-23	116.4500	117.1050	114.9900	116.6500	+1.347%	569,787	+7.390%
2025-07-22	111.1100	115.6950	110.7900	115.1000	+5.278%	897,135	+8.836%
2025-07-21	111.0600	112.6900	109.3000	109.3300	-1.655%	802,178	+14.580%
2025-07-18	112.0400	112.9050	110.3900	111.1700	-0.072%	627,887	+12.683%
2025-07-17	108.9000	111.7750	108.9000	111.2500	+2.130%	866,529	+12.602%
2025-07-16	108.3100	109.2450	106.6900	108.9300	+1.039%	715,580	+15.000%
2025-07-15	113.0700	114.1650	107.7350	107.8100	-3.896%	523,888	+16.195%
2025-07-14	111.7700	112.7100	111.0900	112.1800	-0.311%	738,833	+11.669%
2025-07-11	111.7200	113.4900	111.7200	112.5300	-1.142%	635,913	+11.321%
2025-07-10	111.7500	115.8000	111.5850	113.8300	+1.344%	782,686	+10.050%
2025-07-09	110.4800	112.6600	109.3500	112.3200	+2.848%	1,004,587	+11.530%
2025-07-08	108.2400	110.7950	107.4700	109.2100	+1.846%	1,040,288	+14.706%
2025-07-07	110.1600	110.7500	106.9050	107.2300	-3.257%	838,151	+16.824%
2025-07-03	111.7300	112.1600	110.3100	110.8400	-0.404%	463,444	+13.019%
2025-07-02	109.9700	111.8900	108.7200	111.2900	+1.718%	699,320	+12.562%
2025-07-01	104.1900	112.5100	104.1900	109.4100	+4.359%	992,887	+14.496%
2025-06-30	105.0000	105.2500	103.4800	104.8400	-0.057%	751,226	+19.487%
2025-06-27	103.9900	105.5850	103.6500	104.9000	+1.500%	681,728	+19.418%
2025-06-26	103.1900	103.5600	102.1850	103.3500	+0.721%	769,668	+21.209%
2025-06-25	103.4000	103.7500	101.6750	102.6100	-1.251%	499,059	+22.084%
2025-06-24	103.5400	104.2000	102.3100	103.9100	+1.001%	652,938	+20.556%
2025-06-23	98.3400	103.0500	97.6100	102.8800	+3.366%	1,239,572	+21.763%
2025-06-20	98.0600	99.9800	98.0600	99.5300	+1.572%	1,146,390	+25.862%
2025-06-18	98.3000	99.9950	97.6900	97.9900	-0.447%	1,317,304	+27.840%
2025-06-17	102.1100	104.0236	98.3500	98.4300	-4.502%	1,442,583	+27.268%
2025-06-16	102.8200	103.6400	101.0800	103.0700	+1.617%	624,394	+21.539%
2025-06-13	103.0200	104.5600	100.7900	101.4300	-3.188%	901,110	+23.504%
2025-06-12	103.3900	105.4700	102.4300	104.7700	+0.057%	616,354	+19.567%
2025-06-11	106.6400	106.9800	104.2200	104.7100	-1.161%	631,888	+19.635%
2025-06-10	104.1600	106.2100	103.0800	105.9400	+2.755%	880,808	+18.246%
2025-06-09	102.8100	103.9800	101.9800	103.1000	+1.556%	915,406	+21.503%
2025-06-06	101.7400	102.1950	100.6900	101.5200	+0.724%	607,041	+23.394%
2025-06-05	100.8800	101.6350	98.2500	100.7900	-0.238%	704,926	+24.288%
2025-06-04	100.8400	101.7700	100.0000	101.0300	+0.427%	973,869	+23.993%
2025-06-03	98.5300	100.6750	97.4400	100.6000	+2.153%	648,669	+24.523%
2025-06-02	100.0000	100.0300	97.1450	98.4800	-2.117%	824,921	+27.203%
2025-05-30	101.3300	101.5850	99.1500	100.6100	-1.488%	777,440	+24.510%
2025-05-29	102.5100	102.5100	100.2700	102.1300	+0.789%	684,580	+22.657%
2025-05-28	104.5500	104.5500	101.2450	101.3300	-3.117%	560,362	+23.626%
2025-05-27	102.6900	104.6200	101.5000	104.5900	+3.452%	798,252	+19.772%
2025-05-23	100.6300	101.3600	99.9600	101.1000	-1.192%	375,698	+23.907%
2025-05-22	101.8800	102.6190	100.5650	102.3200	-0.156%	513,359	+22.430%
2025-05-21	105.6400	106.2300	102.3200	102.4800	-4.269%	386,435	+22.238%
2025-05-20	107.1100	107.9950	106.5100	107.0500	-0.474%	428,947	+17.020%
2025-05-19	105.9800	107.6900	105.9800	107.5600	-0.564%	554,340	+16.465%
2025-05-16	107.7800	108.6800	106.9500	108.1700	+0.390%	700,734	+15.808%
2025-05-15	106.3600	107.8100	106.3000	107.7500	+0.457%	690,977	+16.260%
2025-05-14	110.0000	110.2500	107.2100	107.2600	-3.265%	734,011	+16.791%
2025-05-13	111.5000	111.8200	110.2200	110.8800	-0.054%	785,297	+12.978%
2025-05-12	111.6700	114.3550	109.2000	110.9400	+4.355%	1,126,062	+12.917%
2025-05-09	105.9400	106.5300	105.0100	106.3100	+1.142%	784,710	+17.835%
2025-05-08	101.6700	105.5300	100.9850	105.1100	+4.276%	1,013,931	+19.180%
2025-05-07	101.9500	102.0050	99.9000	100.8000	-0.533%	544,367	+24.276%
2025-05-06	100.6000	102.6900	100.5600	101.3400	-0.079%	1,063,843	+23.614%
2025-05-05	102.8700	104.3100	100.2200	101.4200	-3.124%	953,915	+23.516%
2025-05-02	103.4800	105.5800	101.5200	104.6900	-1.653%	1,660,484	+19.658%
2025-05-01	105.8500	107.6750	103.8300	106.4500	+0.094%	888,301	+17.680%
2025-04-30	105.4300	106.6150	103.4650	106.3500	-0.700%	827,326	+17.790%
2025-04-29	106.4400	107.2200	105.1400	107.1000	+0.309%	1,019,863	+16.965%
2025-04-28	106.6000	108.1175	105.3650	106.7700	-0.094%	591,493	+17.327%
2025-04-25	108.5800	108.7650	105.9750	106.8700	-2.044%	925,176	+17.217%
2025-04-24	106.7600	109.8500	104.6900	109.1000	+3.354%	715,368	+14.821%
2025-04-23	106.6000	109.8900	105.3825	105.5600	+1.344%	597,536	+18.672%
2025-04-22	101.7400	104.5000	101.3700	104.1600	+4.191%	550,165	+20.267%
2025-04-21	101.0800	101.7500	98.4150	99.9700	-2.649%	575,284	+25.308%
2025-04-17	100.7700	103.4500	100.7700	102.6900	+1.754%	417,438	+21.989%
2025-04-16	103.0100	104.0985	99.8650	100.9200	-2.057%	504,150	+24.128%
2025-04-15	104.7400	106.0400	102.8650	103.0400	-1.142%	538,581	+21.574%
2025-04-14	107.1400	107.4000	102.8500	104.2300	-0.781%	736,434	+20.186%
2025-04-11	102.4300	105.3250	100.7300	105.0500	+1.970%	667,911	+19.248%
2025-04-10	106.6400	107.6900	100.4800	103.0200	-5.443%	1,248,339	+21.598%
2025-04-09	97.0400	109.8600	96.2400	108.9500	+10.463%	1,561,983	+14.979%
2025-04-08	104.6800	105.2900	97.3400	98.6300	-3.455%	752,813	+27.010%
2025-04-07	102.9600	110.4400	100.8300	102.1600	-3.303%	1,096,566	+22.621%
2025-04-04	104.8900	106.6700	100.5600	105.6500	-2.031%	981,159	+18.571%
2025-04-03	112.6100	113.2850	107.7800	107.8400	-7.947%	1,518,234	+16.163%
2025-04-02	113.5400	117.2900	113.5400	117.1500	+1.861%	467,898	+6.931%
2025-04-01	113.5500	115.7050	112.3900	115.0100	+0.727%	766,333	+8.921%
2025-03-31	112.6900	115.5000	110.8750	114.1800	+0.387%	726,563	+9.713%
2025-03-28	117.3400	118.1400	113.2350	113.7400	-2.944%	587,979	+10.137%
2025-03-27	116.2900	117.8031	115.7200	117.1900	+0.282%	576,110	+6.895%
2025-03-26	116.1400	118.2400	115.8600	116.8600	+0.681%	875,677	+7.197%
2025-03-25	115.5000	117.2750	115.0900	116.0700	-0.369%	704,739	+7.926%
2025-03-24	113.6200	116.7200	113.4100	116.5000	+4.139%	795,666	+7.528%
2025-03-21	112.1400	113.0600	110.8000	111.8700	-2.100%	1,620,456	+11.978%
2025-03-20	113.4600	116.6483	113.4600	114.2700	-0.210%	613,243	+9.626%
2025-03-19	113.0800	114.7700	111.5900	114.5100	+0.210%	864,721	+9.397%
2025-03-18	114.3000	115.3190	112.9900	114.2700	-0.349%	419,728	+9.626%
2025-03-17	114.2700	115.8050	113.1800	114.6700	+0.324%	490,405	+9.244%
2025-03-14	113.1300	114.5200	111.6100	114.3000	+3.047%	697,693	+9.598%
2025-03-13	113.2400	115.0100	109.7600	110.9200	-2.196%	935,712	+12.937%
2025-03-12	112.7100	114.7000	112.1600	113.4100	+0.791%	842,376	+10.458%
2025-03-11	115.5100	116.3900	111.7500	112.5200	-2.799%	915,553	+11.331%
2025-03-10	115.9500	118.5800	115.4900	115.7600	-1.068%	685,348	+8.215%
2025-03-07	118.0100	118.2400	114.1100	117.0100	-0.982%	650,082	+7.059%
2025-03-06	116.5900	119.0000	115.8800	118.1700	+0.991%	736,423	+6.008%
2025-03-05	113.9700	117.2800	112.8400	117.0100	+3.567%	622,055	+7.059%
2025-03-04	115.0100	115.6650	111.4400	112.9800	-2.855%	681,915	+10.878%
2025-03-03	117.1300	118.9600	116.0400	116.3000	-1.097%	836,478	+7.713%
2025-02-28	117.0800	118.2000	116.2416	117.5900	+0.970%	689,398	+6.531%
2025-02-27	118.0200	118.8300	116.0200	116.4600	-1.862%	435,367	+7.565%
2025-02-26	119.3300	119.4000	117.5000	118.6700	-0.084%	500,238	+5.562%
2025-02-25	116.1000	118.9000	115.7600	118.7700	+2.911%	870,059	+5.473%
2025-02-24	116.6700	117.1800	114.7500	115.4100	-0.423%	573,087	+8.543%
2025-02-21	118.5700	119.3000	114.1000	115.9000	-1.780%	665,264	+8.085%
2025-02-20	117.9200	118.6875	117.4250	118.0000	-0.371%	533,244	+6.161%
2025-02-19	116.4400	119.4199	115.9513	118.4400	-0.837%	545,710	+5.767%
2025-02-18	120.1700	120.1700	118.3100	119.4400	-1.297%	475,550	+4.881%
2025-02-14	120.7200	123.6450	120.4700	121.0100	+1.103%	768,976	+3.520%
2025-02-13	117.9000	119.8400	116.3200	119.6900	+2.518%	640,940	+4.662%
2025-02-12	116.5400	117.5400	114.8500	116.7500	-2.137%	850,357	+7.298%
2025-02-11	116.9500	119.6830	116.6100	119.3000	+1.558%	859,681	+5.004%
2025-02-10	120.3300	121.0200	117.2550	117.4700	-2.377%	1,318,924	+6.640%
2025-02-07	125.0000	128.6800	118.9500	120.3300	-1.345%	1,716,105	+4.105%
2025-02-06	121.0600	122.1300	119.9000	121.9700	+0.935%	1,121,381	+2.706%
2025-02-05	121.3700	121.3700	119.4150	120.8400	+0.599%	691,534	+3.666%
2025-02-04	118.6100	120.4400	117.9825	120.1200	+0.907%	751,556	+4.287%
2025-02-03	119.6400	121.4400	117.2000	119.0400	-2.666%	1,008,172	+5.234%
2025-01-31	125.2600	126.3800	119.1500	122.3000	-3.313%	894,090	+2.428%
2025-01-30	127.0700	128.0550	124.8050	126.4900	+0.437%	486,720	-0.965%
2025-01-29	124.9200	127.3200	124.7500	125.9400	+1.246%	897,168	-0.532%
2025-01-28	127.6700	127.6700	123.8450	124.3900	-2.798%	822,721	+0.707%
2025-01-27	126.4600	129.9300	125.5800	127.9700	+2.131%	871,169	-2.110%
2025-01-24	127.0100	127.7200	122.1300	125.3000	-4.227%	1,756,808	-0.024%
2025-01-23	130.8700	132.1500	128.6800	130.8300	+0.161%	645,459	-4.250%
2025-01-22	129.8900	130.7700	128.9700	130.6200	-0.031%	482,092	-4.096%
2025-01-21	130.7800	131.6550	129.3600	130.6600	+1.075%	563,598	-4.125%
2025-01-17	130.0300	130.6300	128.9100	129.2700	+0.427%	640,082	-3.094%
2025-01-16	129.0800	129.9000	127.7200	128.7200	-1.030%	390,323	-2.680%
2025-01-15	130.3500	131.4700	128.6100	130.0600	+3.567%	796,657	-3.683%
2025-01-14	124.5600	126.4600	123.6900	125.5800	+2.206%	714,475	-0.247%
2025-01-13	117.5100	122.9200	117.5050	122.8700	+4.048%	913,595	+1.953%
2025-01-10	119.2800	120.0000	117.3000	118.0900	-0.161%	589,016	+6.080%
2025-01-08	117.3500	118.9900	115.7300	118.2800	+0.835%	589,064	+5.910%
2025-01-07	117.8800	119.0000	116.2900	117.3000	-0.399%	629,680	+6.795%
2025-01-06	118.4300	120.2900	117.0200	117.7700	+0.392%	823,713	+6.368%
2025-01-03	116.9300	117.8800	116.0350	117.3100	+1.199%	486,892	+6.785%
2025-01-02	120.3700	120.6300	115.8300	115.9200	-2.695%	552,104	+8.066%
2024-12-31	118.9600	119.4000	117.8350	119.1300	+0.498%	377,065	+5.154%
2024-12-30	117.9700	119.0100	116.3100	118.5400	-0.236%	415,224	+5.677%
2024-12-27	118.5700	120.4800	118.0000	118.8200	-0.702%	355,439	+5.428%
2024-12-26	118.9000	120.0800	118.3600	119.6600	-0.441%	275,477	+4.688%
2024-12-24	118.5500	120.1900	118.2350	120.1900	+0.544%	174,277	+4.227%
2024-12-23	118.0000	120.0700	117.2500	119.5400	+0.319%	558,341	+4.793%
2024-12-20	116.8200	120.9000	116.7400	119.1600	+2.003%	1,580,592	+5.128%
2024-12-19	119.1500	120.2250	115.8200	116.8200	-1.914%	948,499	+7.233%
2024-12-18	125.7200	126.3400	118.9800	119.1000	-4.491%	542,831	+5.181%
2024-12-17	125.7900	127.0400	124.3600	124.7000	-1.586%	462,629	+0.457%
2024-12-16	128.5800	128.6999	125.8300	126.7100	-0.861%	660,719	-1.136%
2024-12-13	129.5300	129.9100	127.4900	127.8100	-1.986%	509,180	-1.987%
2024-12-12	131.5100	131.5300	129.5500	130.4000	-0.435%	415,097	-3.934%
2024-12-11	132.1100	133.0000	130.1800	130.9700	0.000%	400,153	-4.352%
2024-12-10	131.5200	132.7400	128.9100	130.9700	-1.504%	531,584	-4.352%
2024-12-09	130.8800	134.7900	130.2300	132.9700	+1.566%	742,868	-5.791%
2024-12-06	132.5000	133.3150	129.5950	130.9200	-0.388%	1,028,934	-4.316%
2024-12-05	132.1400	133.5700	130.9000	131.4300	+0.160%	786,578	-4.687%
2024-12-04	133.6800	134.3800	129.9000	131.2200	-3.109%	1,384,295	-4.534%
2024-12-03	136.9000	137.2150	133.7900	135.4300	-0.660%	914,190	-7.502%
2024-12-02	138.5000	138.7200	135.9950	136.3300	-1.801%	953,047	-8.113%
2024-11-29	140.5400	141.2999	138.2900	138.8300	-0.194%	301,934	-9.767%
2024-11-27	140.8200	142.8800	138.4500	139.1000	-0.586%	397,865	-9.942%
2024-11-26	142.6400	143.4740	139.2600	139.9200	-3.523%	486,664	-10.470%
2024-11-25	140.9200	146.9300	140.8400	145.0300	+4.511%	762,693	-13.625%
2024-11-22	138.3100	139.6900	138.0800	138.7700	+0.931%	424,319	-9.728%
2024-11-21	136.6700	139.4500	135.8300	137.4900	+1.297%	402,330	-8.888%
2024-11-20	135.5000	136.6700	134.8400	135.7300	+0.066%	570,007	-7.706%
2024-11-19	137.1700	137.1700	135.5100	135.6400	-2.044%	471,608	-7.645%
2024-11-18	139.6800	140.2850	138.2300	138.4700	-1.325%	594,587	-9.533%
2024-11-15	140.9400	142.0800	139.4800	140.3300	-0.007%	558,635	-10.732%
2024-11-14	142.3200	142.9700	139.9900	140.3400	-0.806%	529,875	-10.738%
2024-11-13	144.4400	144.4400	140.5300	141.4800	-0.240%	465,476	-11.457%
2024-11-12	144.4100	144.7250	141.7200	141.8200	-2.523%	549,625	-11.670%
2024-11-11	147.7100	148.2950	145.0500	145.4900	-0.308%	578,430	-13.898%
2024-11-08	145.6600	148.5750	143.8900	145.9400	+0.600%	767,116	-14.163%
2024-11-07	145.3400	147.0000	142.8200	145.0700	-1.714%	1,116,149	-13.649%
2024-11-06	141.9200	148.1900	141.5500	147.6000	+5.098%	1,899,920	-15.129%
2024-11-05	135.7600	140.5100	135.7600	140.4400	+2.698%	850,794	-10.802%
2024-11-04	134.5100	137.9800	133.9700	136.7500	+1.839%	891,124	-8.395%
2024-11-01	136.4700	136.8650	133.8800	134.2800	+0.007%	657,099	-6.710%
2024-10-31	134.2200	135.6100	133.6400	134.2700	-0.754%	548,090	-6.703%
2024-10-30	132.0600	138.1000	132.0600	135.2900	+2.175%	975,011	-7.406%
2024-10-29	127.9600	133.0083	127.9600	132.4100	+0.531%	1,161,498	-5.392%
2024-10-28	131.0800	135.3150	131.0001	131.7100	+0.634%	1,542,623	-4.890%
2024-10-25	134.9000	139.1100	130.4150	130.8800	-13.821%	3,195,257	-4.286%
2024-10-24	151.9800	152.8900	150.4500	151.8700	+0.112%	1,058,044	-17.515%
2024-10-23	151.9600	153.7200	150.8710	151.7000	-0.804%	632,602	-17.423%
2024-10-22	155.0000	155.5600	151.1900	152.9300	-5.160%	1,019,431	-18.087%
2024-10-21	163.8500	164.2890	159.5600	161.2500	+0.124%	606,418	-22.313%
2024-10-18	160.3000	161.4300	158.5200	161.0500	+1.162%	558,378	-22.217%
2024-10-17	160.6700	160.7500	158.5500	159.2000	-1.093%	446,175	-21.313%
2024-10-16	161.7600	162.9400	160.3100	160.9600	+0.694%	720,701	-22.173%
2024-10-15	158.5500	162.4000	157.6700	159.8500	+1.056%	737,435	-21.633%
2024-10-14	157.3000	158.5200	155.1000	158.1800	+0.559%	425,618	-20.805%
2024-10-11	156.8700	157.9150	156.3100	157.3000	+0.332%	280,255	-20.362%
2024-10-10	156.8900	157.7500	155.4300	156.7800	-1.396%	466,762	-20.098%
2024-10-09	156.1900	159.6100	156.1300	159.0000	+2.225%	776,626	-21.214%
2024-10-08	155.2000	157.3550	152.1300	155.5400	+0.219%	487,777	-19.461%
2024-10-07	152.9400	155.2200	151.3900	155.2000	+0.492%	742,124	-19.285%
2024-10-04	160.0800	161.3800	153.4897	154.4400	-2.562%	643,889	-18.888%
2024-10-03	158.1300	160.0000	156.6500	158.5000	-0.621%	675,810	-20.965%
2024-10-02	158.0000	160.3400	157.7600	159.4900	0.000%	519,467	-21.456%
2024-10-01	160.6800	160.7100	157.4400	159.4900	-0.741%	400,834	-21.456%
2024-09-30	157.6500	161.3800	157.3500	160.6800	+1.178%	572,610	-22.038%
2024-09-27	157.9100	159.8000	156.5100	158.8100	+1.476%	434,560	-21.120%
2024-09-26	156.0300	157.8000	155.7000	156.5000	+1.400%	377,588	-19.955%
2024-09-25	157.0300	157.0300	152.9450	154.3400	-1.744%	502,856	-18.835%
2024-09-24	157.7600	158.7700	156.2600	157.0800	-0.526%	369,973	-20.251%
2024-09-23	158.8500	160.5200	157.5050	157.9100	+0.197%	377,631	-20.670%
2024-09-20	153.8400	159.1500	153.3700	157.6000	-0.360%	2,614,684	-20.514%
2024-09-19	160.1700	160.1700	156.0700	158.1700	+0.996%	717,562	-20.800%
2024-09-18	155.4000	160.0000	153.1200	156.6100	+1.071%	561,242	-20.011%
2024-09-17	156.7300	157.6600	154.5800	154.9500	-0.558%	461,080	-19.155%
2024-09-16	157.2100	158.5200	154.4300	155.8200	-0.466%	551,906	-19.606%
2024-09-13	151.2400	156.7000	151.0550	156.5500	+4.311%	665,197	-19.981%
2024-09-12	148.3800	150.5550	147.6100	150.0800	+1.146%	452,805	-16.531%
2024-09-11	148.4100	149.5100	145.0000	148.3800	-0.988%	561,323	-15.575%
2024-09-10	149.2600	150.1750	147.2500	149.8600	+0.483%	401,157	-16.409%
2024-09-09	148.0400	151.8700	147.4400	149.1400	+0.825%	795,343	-16.005%
2024-09-06	148.6800	152.0600	147.0900	147.9200	-0.545%	477,398	-15.312%

document.getElementById("Z47LqB").onerror = function(){this.style.display='none';}; .dark-mode .XqshQf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqshQf{ color: #333333; background-color: white; border: 2px solid #333333; }MHKMohawk Industries, Inc.stock NYSE

MHK
Mohawk Industries, Inc.
stock NYSE