Dark

MHK
Mohawk Industries, Inc.
stock NYSE

At Close

Aug 21, 2026 3:59:58 PM EDT

136.29USD+2.113%(+2.82)912,540

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:18:30 AM EDT

135.47USD+1.498%(+2.00)213

After-hours

Aug 21, 2026 4:10:30 PM EDT

136.22USD-0.051%(-0.07)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	134.4400	136.6350	133.5000	136.2200	+2.060%	912,540	0.000%
2026-08-20	131.4100	134.3200	130.5900	133.4700	-1.309%	893,924	+2.060%
2026-08-19	135.5000	138.0900	132.9900	135.2400	+1.784%	803,755	+0.725%
2026-08-18	135.3000	135.3400	132.5600	132.8700	-1.825%	1,014,044	+2.521%
2026-08-17	139.0700	139.6625	135.1100	135.3400	-3.398%	1,053,024	+0.650%
2026-08-14	138.2600	140.1100	137.9600	140.1000	+0.704%	563,701	-2.769%
2026-08-13	138.9900	140.3000	137.3200	139.1200	+1.651%	1,078,705	-2.085%
2026-08-12	136.7100	136.9000	133.4800	136.8600	+0.132%	905,246	-0.468%
2026-08-11	136.1500	138.9300	136.0300	136.6800	+0.759%	726,921	-0.337%
2026-08-10	134.7300	136.1800	133.1810	135.6500	-0.301%	1,022,020	+0.420%
2026-08-07	133.5200	137.3567	132.7450	136.0600	+2.749%	851,334	+0.118%
2026-08-06	133.8700	135.2500	131.7400	132.4200	-2.410%	1,081,126	+2.870%
2026-08-05	135.3800	137.8650	134.2300	135.6900	-0.666%	915,315	+0.391%
2026-08-04	135.0000	137.2900	133.6250	136.6000	+2.714%	1,280,728	-0.278%
2026-08-03	127.8500	133.3499	126.7250	132.9900	+8.034%	2,017,915	+2.429%
2026-07-31	124.9800	125.5435	119.5500	123.1000	+2.961%	2,016,574	+10.658%
2026-07-30	115.0800	120.1400	114.0000	119.5600	+5.451%	2,439,666	+13.934%
2026-07-29	114.3000	116.2600	112.0800	113.3800	-3.210%	744,545	+20.145%
2026-07-28	117.3400	119.6250	115.8800	117.1400	+1.323%	699,202	+16.288%
2026-07-27	115.6600	117.6400	114.6400	115.6100	+2.066%	734,846	+17.827%
2026-07-24	110.3600	114.8550	109.2400	113.2700	+2.963%	639,936	+20.261%
2026-07-23	108.9000	110.3300	106.9300	110.0100	-0.362%	759,769	+23.825%
2026-07-22	108.8200	111.3700	108.2500	110.4100	+1.967%	518,106	+23.377%
2026-07-21	107.6100	108.2900	105.5200	108.2800	+0.259%	777,681	+25.803%
2026-07-20	111.5000	111.9600	107.7550	108.0000	-3.139%	669,590	+26.130%
2026-07-17	114.8400	116.0700	110.9075	111.5000	-2.781%	571,672	+22.170%
2026-07-16	110.5500	115.2400	110.5500	114.6900	+2.852%	602,118	+18.772%
2026-07-15	110.0800	112.0000	109.3800	111.5100	+1.447%	747,182	+22.159%
2026-07-14	110.2200	110.3200	106.7350	109.9200	+2.099%	1,024,737	+23.926%
2026-07-13	110.1000	111.5400	106.7900	107.6600	-2.101%	822,577	+26.528%
2026-07-10	108.9200	112.6300	108.9200	109.9700	+0.347%	486,247	+23.870%
2026-07-09	108.7000	111.5500	107.7400	109.5900	+1.925%	479,920	+24.300%
2026-07-08	109.7100	111.4550	106.1300	107.5200	-4.748%	847,434	+26.693%
2026-07-07	115.6200	116.5100	112.5200	112.8800	-2.849%	601,147	+20.677%
2026-07-06	119.0300	119.0300	114.7700	116.1900	-2.648%	643,427	+17.239%
2026-07-02	120.9000	122.1500	117.9300	119.3500	-0.425%	776,404	+14.135%
2026-07-01	120.3300	122.8200	119.3050	119.8600	-1.212%	777,341	+13.649%
2026-06-30	119.0400	122.4500	116.9700	121.3300	+2.155%	846,644	+12.272%
2026-06-29	119.3400	119.4200	116.3200	118.7700	-0.827%	667,443	+14.692%
2026-06-26	120.0200	120.8700	118.3650	119.7600	-1.025%	760,468	+13.744%
2026-06-25	120.2900	123.0200	117.7200	121.0000	+1.604%	1,006,380	+12.579%
2026-06-24	109.9600	119.3500	109.9600	119.0900	+9.599%	1,345,231	+14.384%
2026-06-23	109.4100	110.5400	108.4600	108.6600	-1.173%	587,286	+25.364%
2026-06-22	111.6700	113.0300	109.8450	109.9500	-2.093%	625,696	+23.893%
2026-06-18	109.3100	115.0200	109.3100	112.3000	+3.943%	1,164,968	+21.300%
2026-06-17	111.2800	114.0300	107.0500	108.0400	-3.121%	825,162	+26.083%
2026-06-16	112.2700	114.4400	111.0200	111.5200	+0.081%	672,365	+22.148%
2026-06-15	111.1600	116.0300	110.0000	111.4300	+3.521%	1,015,925	+22.247%
2026-06-12	107.4400	110.3800	107.3600	107.6400	-1.564%	835,374	+26.551%
2026-06-11	103.0700	109.6750	102.6000	109.3500	+7.469%	654,769	+24.572%
2026-06-10	106.5800	106.9950	101.6900	101.7500	-4.809%	697,071	+33.877%
2026-06-09	102.4400	107.2750	102.4400	106.8900	+5.404%	679,343	+27.439%
2026-06-08	102.7200	102.9900	101.2700	101.4100	-1.410%	467,719	+34.326%
2026-06-05	104.1000	105.3500	102.2400	102.8600	-2.224%	652,311	+32.432%
2026-06-04	106.6000	107.6500	104.5350	105.2000	+0.305%	578,907	+29.487%
2026-06-03	104.6300	106.0650	103.8100	104.8800	-0.738%	534,592	+29.882%
2026-06-02	106.3300	106.5750	104.9400	105.6600	+0.019%	504,084	+28.923%
2026-06-01	105.7800	107.0000	103.7200	105.6400	-1.657%	665,463	+28.947%
2026-05-29	107.1800	108.4650	106.5500	107.4200	-0.214%	586,613	+26.811%
2026-05-28	104.4200	107.8500	103.7450	107.6500	+1.576%	529,446	+26.540%
2026-05-27	105.1700	108.5700	105.1200	105.9800	+2.100%	586,639	+28.534%
2026-05-26	103.9500	104.7800	102.8400	103.8000	+1.367%	608,801	+31.233%
2026-05-22	102.5900	103.4100	100.8500	102.4000	+0.068%	418,303	+33.027%
2026-05-21	98.7700	103.0800	97.4100	102.3300	+1.902%	873,888	+33.118%
2026-05-20	95.1500	100.5100	93.4300	100.4200	+6.456%	801,712	+35.650%
2026-05-19	95.6600	96.1700	92.9900	94.3300	-2.622%	770,524	+44.408%
2026-05-18	97.0600	99.5600	96.5650	96.8700	+0.321%	863,206	+40.621%
2026-05-15	97.8000	98.7100	96.0200	96.5600	-2.208%	996,037	+41.073%
2026-05-14	98.0700	100.8000	98.0700	98.7400	+0.837%	665,334	+37.958%
2026-05-13	98.2000	99.4750	97.6300	97.9200	-1.568%	666,441	+39.114%
2026-05-12	101.2800	101.3100	97.2500	99.4800	-1.476%	878,976	+36.932%
2026-05-11	103.7600	104.6800	100.4300	100.9700	-2.755%	914,730	+34.911%
2026-05-08	103.2400	104.2050	101.1800	103.8300	+1.061%	822,461	+31.195%
2026-05-07	105.9100	107.2200	102.0500	102.7400	-1.571%	797,992	+32.587%
2026-05-06	101.1200	105.1300	101.1200	104.3800	+7.177%	1,240,717	+30.504%
2026-05-05	95.4100	98.0200	94.6300	97.3900	+2.591%	924,996	+39.871%
2026-05-04	98.3300	98.7550	93.6000	94.9300	-5.004%	2,307,659	+43.495%
2026-05-01	108.2400	109.7000	99.8800	99.9300	-5.333%	1,859,866	+36.315%
2026-04-30	103.5500	106.2200	103.5500	105.5600	+2.595%	1,554,258	+29.045%
2026-04-29	105.4500	105.8550	101.9900	102.8900	-3.208%	1,407,727	+32.394%
2026-04-28	108.2900	108.6400	106.0000	106.3000	-1.199%	882,539	+28.147%
2026-04-27	108.1800	110.3250	106.8100	107.5900	-0.139%	814,263	+26.610%
2026-04-24	108.8300	111.5800	107.6000	107.7400	-0.490%	999,556	+26.434%
2026-04-23	108.9500	109.6000	106.4400	108.2700	-0.120%	699,949	+25.815%
2026-04-22	110.2700	110.5600	107.3800	108.4000	-0.322%	888,147	+25.664%
2026-04-21	109.9400	111.3000	107.9200	108.7500	-0.694%	765,340	+25.260%
2026-04-20	106.3600	110.1050	105.4500	109.5100	+0.625%	902,567	+24.390%
2026-04-17	104.9700	112.7600	104.3850	108.8300	+6.539%	1,231,822	+25.168%
2026-04-16	103.9300	104.9800	101.5300	102.1500	-1.665%	569,100	+33.353%
2026-04-15	105.0000	105.0000	102.4200	103.8800	-1.610%	757,334	+31.132%
2026-04-14	104.8900	106.1750	103.7200	105.5800	+0.552%	517,669	+29.021%
2026-04-13	102.6500	105.0000	101.3600	105.0000	+1.469%	618,465	+29.733%
2026-04-10	103.6900	104.0300	102.2100	103.4800	+0.291%	592,964	+31.639%
2026-04-09	100.0300	104.2550	99.7100	103.1800	+2.179%	827,070	+32.022%
2026-04-08	105.2100	107.3900	100.3200	100.9800	+3.474%	1,623,087	+34.898%
2026-04-07	95.8700	97.8400	94.5600	97.5900	+0.671%	1,184,010	+39.584%
2026-04-06	96.3500	97.0800	94.6300	96.9400	+0.145%	1,137,657	+40.520%
2026-04-02	96.9400	100.0400	95.0000	96.8000	-2.665%	1,166,559	+40.723%
2026-04-01	98.3000	100.4500	97.4400	99.4500	+1.005%	891,845	+36.973%
2026-03-31	97.4300	100.2800	96.5500	98.4600	+3.262%	1,153,731	+38.351%
2026-03-30	97.6000	97.6445	94.9700	95.3500	-0.945%	1,092,067	+42.863%
2026-03-27	97.5000	99.5600	95.9850	96.2600	-2.353%	1,314,946	+41.513%
2026-03-26	100.9100	103.2800	98.2400	98.5800	-3.306%	1,097,186	+38.182%
2026-03-25	102.1500	103.3000	99.5900	101.9500	-0.010%	953,078	+33.615%
2026-03-24	99.8900	103.3100	99.2700	101.9600	+0.128%	976,076	+33.601%
2026-03-23	100.0800	102.8050	98.8651	101.8300	+5.841%	1,346,197	+33.772%
2026-03-20	98.7500	98.9900	95.1600	96.2100	-2.056%	1,882,622	+41.586%
2026-03-19	100.0000	100.5100	96.1100	98.2300	-3.383%	1,797,166	+38.675%
2026-03-18	102.9800	104.6400	101.2900	101.6700	-2.634%	954,246	+33.982%
2026-03-17	104.6300	105.7600	103.5700	104.4200	+0.801%	550,710	+30.454%
2026-03-16	103.2800	104.7000	102.5450	103.5900	+1.014%	889,811	+31.499%
2026-03-13	104.1100	104.6580	101.4900	102.5500	-0.437%	786,082	+32.833%
2026-03-12	104.9800	106.0200	102.5001	103.0000	-3.177%	825,878	+32.252%
2026-03-11	107.9000	108.2000	105.4200	106.3800	-1.609%	909,646	+28.050%
2026-03-10	107.0900	109.9100	105.2000	108.1200	+0.250%	1,158,780	+25.990%
2026-03-09	105.0100	108.2000	101.4350	107.8500	+0.447%	1,953,935	+26.305%
2026-03-06	106.6200	108.1950	102.9400	107.3700	-1.224%	1,703,904	+26.870%
2026-03-05	113.8100	115.0800	108.1550	108.7000	-5.552%	1,212,495	+25.317%
2026-03-04	114.5000	116.0600	112.9900	115.0900	+1.134%	930,330	+18.360%
2026-03-03	115.7800	115.8000	110.0000	113.8000	-4.546%	1,321,420	+19.701%
2026-03-02	122.1200	122.1300	118.7100	119.2200	-4.830%	1,383,497	+14.259%
2026-02-27	124.1500	125.9600	122.6000	125.2700	+0.425%	688,386	+8.741%
2026-02-26	123.9900	125.3900	122.0000	124.7400	+1.020%	467,533	+9.203%
2026-02-25	125.8500	126.2850	120.5400	123.4800	-1.883%	594,218	+10.317%
2026-02-24	124.1200	127.1600	124.1200	125.8500	+1.369%	474,035	+8.240%
2026-02-23	127.4100	127.4100	123.2801	124.1500	-2.244%	638,460	+9.722%
2026-02-20	126.5450	131.0800	125.8700	127.0000	-0.905%	992,395	+7.260%
2026-02-19	130.3400	131.0700	127.6400	128.1600	-2.168%	465,782	+6.289%
2026-02-18	131.6000	134.5500	130.7600	131.0000	-0.690%	569,838	+3.985%
2026-02-17	132.9000	133.5800	129.8600	131.9100	-0.520%	820,406	+3.267%
2026-02-13	134.8100	139.1100	131.1400	132.6000	-0.659%	1,599,757	+2.730%
2026-02-12	134.3300	136.6500	132.0450	133.4800	-1.053%	1,694,236	+2.053%
2026-02-11	137.0000	137.8500	132.9350	134.9000	-1.461%	1,104,700	+0.979%
2026-02-10	132.2600	136.9500	131.1800	136.9000	+3.602%	1,148,466	-0.497%
2026-02-09	131.9900	133.6600	130.4050	132.1400	+0.190%	713,056	+3.088%
2026-02-06	131.8600	134.0600	130.7550	131.8900	+0.672%	1,061,173	+3.283%
2026-02-05	130.0000	131.5020	128.1400	131.0100	+0.460%	733,921	+3.977%
2026-02-04	126.3900	130.8000	126.2550	130.4100	+4.537%	1,089,028	+4.455%
2026-02-03	120.7800	127.1550	120.2200	124.7500	+3.347%	849,993	+9.194%
2026-02-02	119.2400	120.7350	117.7600	120.7100	+1.968%	506,699	+12.849%
2026-01-30	117.5800	119.9900	116.4000	118.3800	-1.342%	669,161	+15.070%
2026-01-29	119.6400	120.2600	117.2250	119.9900	+0.209%	525,090	+13.526%
2026-01-28	119.8500	121.5700	118.3900	119.7400	-0.275%	611,024	+13.763%
2026-01-27	118.9750	120.3400	118.0600	120.0700	-0.324%	480,145	+13.450%
2026-01-26	121.1000	121.3650	119.6300	120.4600	-0.124%	467,318	+13.083%
2026-01-23	125.1200	125.2050	120.0100	120.6100	-3.705%	614,987	+12.943%
2026-01-22	124.8700	126.1999	123.5250	125.2500	+1.319%	870,676	+8.758%
2026-01-21	121.4600	125.1800	120.0500	123.6200	+3.171%	592,987	+10.193%
2026-01-20	120.1500	120.9800	119.0450	119.8200	-2.458%	566,702	+13.687%
2026-01-16	122.7800	125.3900	122.0000	122.8400	-0.679%	616,948	+10.892%
2026-01-15	120.8500	123.9700	119.9600	123.6800	+3.282%	955,344	+10.139%
2026-01-14	120.7700	122.3800	118.4000	119.7500	-0.746%	946,061	+13.754%
2026-01-13	118.5000	121.0250	118.5000	120.6500	+1.352%	729,625	+12.905%
2026-01-12	118.2600	119.8500	116.7600	119.0400	+0.270%	695,238	+14.432%
2026-01-09	116.0900	119.3399	115.3000	118.7200	+3.903%	1,371,273	+14.741%
2026-01-08	106.2500	114.9650	106.1500	114.2600	+6.915%	1,090,642	+19.219%
2026-01-07	111.3800	112.1300	105.9200	106.8700	-4.691%	1,003,072	+27.463%
2026-01-06	110.0100	112.2500	109.4500	112.1300	+0.782%	880,859	+21.484%
2026-01-05	108.7400	112.9850	108.6200	111.2600	+1.598%	636,471	+22.434%
2026-01-02	109.5300	110.6800	108.6700	109.5100	+0.192%	754,142	+24.390%
2025-12-31	109.3400	110.1200	108.8300	109.3000	-0.346%	757,689	+24.629%
2025-12-30	109.2400	110.2800	108.7500	109.6800	+0.183%	472,477	+24.198%
2025-12-29	109.7500	110.8405	108.8900	109.4800	-0.680%	634,718	+24.425%
2025-12-26	109.8700	110.3850	109.2100	110.2300	+0.182%	483,111	+23.578%
2025-12-24	109.4700	110.3300	108.7500	110.0300	+1.010%	439,952	+23.803%
2025-12-23	108.7100	109.2512	107.8500	108.9300	+0.322%	925,941	+25.053%
2025-12-22	107.5800	109.0300	107.5800	108.5800	+0.649%	1,002,581	+25.456%
2025-12-19	108.4100	109.0200	106.4000	107.8800	-1.470%	13,148,901	+26.270%
2025-12-18	110.4600	112.5230	108.5800	109.4900	+0.266%	1,173,615	+24.413%
2025-12-17	109.2000	111.2450	108.2300	109.2000	-0.997%	1,094,668	+24.744%
2025-12-16	111.3200	111.4300	109.0800	110.3000	-1.067%	1,334,559	+23.500%
2025-12-15	112.8800	112.8800	110.2000	111.4900	-0.889%	708,669	+22.181%
2025-12-12	113.3500	114.0800	111.5100	112.4900	-0.151%	885,622	+21.095%
2025-12-11	112.6100	114.2050	111.8100	112.6600	+0.859%	709,769	+20.912%
2025-12-10	107.0600	112.1650	107.0400	111.7000	+4.824%	1,024,526	+21.952%
2025-12-09	107.8700	109.6600	106.0600	106.5600	-1.969%	1,168,250	+27.834%
2025-12-08	110.6200	110.9300	108.5800	108.7000	-1.798%	1,399,977	+25.317%
2025-12-05	112.0100	113.2400	110.2200	110.6900	-1.134%	1,127,551	+23.064%
2025-12-04	114.9300	115.4366	111.7400	111.9600	-2.821%	773,882	+21.668%
2025-12-03	114.9500	117.2300	114.6730	115.2100	+0.541%	675,690	+18.236%
2025-12-02	115.8700	116.5200	113.8600	114.5900	-0.745%	625,659	+18.876%
2025-12-01	114.0000	116.9100	113.9100	115.4500	-0.388%	797,000	+17.990%
2025-11-28	115.5200	116.3200	115.2400	115.9000	+0.346%	290,372	+17.532%
2025-11-26	113.4100	116.2700	113.4100	115.5000	+0.944%	812,016	+17.939%
2025-11-25	110.6400	114.7000	110.6100	114.4200	+4.465%	830,073	+19.053%
2025-11-24	109.3400	111.0600	108.3500	109.5300	-0.364%	899,307	+24.368%
2025-11-21	104.6900	110.2500	104.6900	109.9300	+6.028%	1,384,395	+23.915%
2025-11-20	105.4600	106.4000	103.3350	103.6800	-0.889%	933,763	+31.385%
2025-11-19	104.1400	105.3900	102.9100	104.6100	+0.500%	867,161	+30.217%
2025-11-18	103.6200	104.6000	102.7800	104.0900	+0.106%	676,748	+30.868%
2025-11-17	106.9600	106.9600	103.5500	103.9800	-2.786%	895,859	+31.006%
2025-11-14	107.0900	108.2700	106.2860	106.9600	-0.908%	778,362	+27.356%
2025-11-13	109.5700	110.3400	107.8600	107.9400	-1.721%	562,085	+26.200%
2025-11-12	109.5600	111.2100	109.1750	109.8300	+0.900%	751,023	+24.028%
2025-11-11	109.0000	109.6000	107.7000	108.8500	+0.712%	704,533	+25.145%
2025-11-10	108.8800	108.8800	106.9100	108.0800	-0.561%	943,281	+26.036%
2025-11-07	106.9200	109.4400	106.7100	108.6900	+1.693%	902,648	+25.329%
2025-11-06	109.8800	110.9050	106.5200	106.8800	-3.267%	1,186,828	+27.451%
2025-11-05	110.0500	111.2400	108.6500	110.4900	-0.145%	756,372	+23.287%
2025-11-04	110.6200	111.4400	109.3400	110.6500	-0.495%	938,511	+23.109%
2025-11-03	112.5900	112.5900	110.1600	111.2000	-2.147%	913,560	+22.500%
2025-10-31	115.2500	115.7350	112.8800	113.6400	-1.687%	1,017,891	+19.870%
2025-10-30	116.7400	118.5700	115.4200	115.5900	-1.651%	561,096	+17.848%
2025-10-29	117.4800	119.7400	116.7500	117.5300	-1.036%	755,171	+15.902%
2025-10-28	118.5400	120.0800	117.2300	118.7600	-0.361%	650,336	+14.702%
2025-10-27	120.0000	121.5200	118.1650	119.1900	-0.592%	1,372,535	+14.288%
2025-10-24	127.3500	130.2000	119.1900	119.9000	-6.982%	2,576,967	+13.611%
2025-10-23	128.4800	130.3300	127.3850	128.9000	+0.468%	1,353,133	+5.679%
2025-10-22	130.1500	130.7400	127.8600	128.3000	-2.419%	687,763	+6.173%
2025-10-21	127.4800	132.2350	126.7450	131.4800	+2.527%	601,461	+3.605%
2025-10-20	128.4900	129.6500	127.1800	128.2400	+0.691%	518,468	+6.223%
2025-10-17	126.7600	128.1700	126.2200	127.3600	+0.291%	534,218	+6.957%
2025-10-16	128.2800	128.2800	126.0350	126.9900	-0.361%	500,121	+7.268%
2025-10-15	126.3400	129.1150	125.2779	127.4500	+1.384%	837,608	+6.881%
2025-10-14	118.0400	125.8000	117.9750	125.7100	+5.417%	876,752	+8.361%
2025-10-13	119.1400	120.0600	117.7300	119.2500	+1.455%	570,491	+14.231%
2025-10-10	120.3200	120.6400	117.2600	117.5400	-1.698%	520,283	+15.892%
2025-10-09	122.1100	122.1100	119.2700	119.5700	-2.192%	400,441	+13.925%
2025-10-08	122.7000	123.1550	121.5700	122.2500	-0.269%	773,475	+11.427%
2025-10-07	125.1500	125.4100	122.2500	122.5800	-2.845%	658,113	+11.127%
2025-10-06	128.9700	129.5200	126.1000	126.1700	-2.323%	495,336	+7.965%
2025-10-03	129.7100	131.0250	128.7600	129.1700	-0.131%	464,512	+5.458%
2025-10-02	128.5100	130.1050	128.3400	129.3400	+0.334%	412,162	+5.319%
2025-10-01	128.8900	129.9700	128.3400	128.9100	-0.008%	618,383	+5.671%
2025-09-30	127.6200	129.2000	125.5200	128.9200	+0.632%	536,932	+5.662%
2025-09-29	129.3600	129.3600	126.5600	128.1100	-0.373%	380,930	+6.330%
2025-09-26	126.0900	128.8300	126.0900	128.5900	+2.421%	509,872	+5.934%
2025-09-25	126.7100	128.1400	124.5800	125.5500	-1.807%	571,109	+8.499%
2025-09-24	127.2000	128.9900	126.1100	127.8600	+0.023%	723,092	+6.538%
2025-09-23	129.4600	130.2100	127.3301	127.8300	-0.691%	553,091	+6.563%
2025-09-22	129.9900	130.1000	127.6300	128.7200	-1.485%	729,131	+5.827%
2025-09-19	132.7000	133.3300	130.2300	130.6600	-1.589%	1,526,280	+4.255%
2025-09-18	132.0500	134.0950	131.7850	132.7700	+1.135%	1,066,437	+2.598%
2025-09-17	133.6700	137.3800	129.2700	131.2800	-4.014%	1,750,470	+3.763%
2025-09-16	137.3300	137.3300	134.7000	136.7700	-0.226%	501,756	-0.402%
2025-09-15	137.0400	137.4975	134.8300	137.0800	+0.750%	706,994	-0.627%
2025-09-12	137.7400	139.4725	136.0000	136.0600	-2.640%	528,293	+0.118%
2025-09-11	136.9100	139.8950	136.2000	139.7500	+3.251%	583,545	-2.526%
2025-09-10	135.1800	136.1400	134.1100	135.3500	-0.081%	548,335	+0.643%
2025-09-09	138.2600	138.5550	134.9700	135.4600	-2.875%	546,302	+0.561%
2025-09-08	138.5600	139.6500	136.8000	139.4700	+0.129%	716,841	-2.330%
2025-09-05	137.5800	143.1300	137.1250	139.2900	+2.858%	1,347,051	-2.204%
2025-09-04	131.7500	135.5400	130.9800	135.4200	+3.707%	694,188	+0.591%
2025-09-03	130.2000	131.7000	128.8600	130.5800	+0.046%	489,789	+4.319%
2025-09-02	130.1000	131.5700	129.5100	130.5200	-1.635%	511,653	+4.367%
2025-08-29	132.3200	133.1400	131.2700	132.6900	+0.159%	570,700	+2.660%
2025-08-28	133.0700	133.0700	130.5117	132.4800	+0.197%	617,855	+2.823%
2025-08-27	130.6400	132.6400	130.4550	132.2200	+0.816%	574,026	+3.025%
2025-08-26	131.7400	132.5500	130.9300	131.1500	-0.689%	635,440	+3.866%
2025-08-25	132.0500	132.4950	130.7620	132.0600	-0.863%	528,198	+3.150%
2025-08-22	125.0800	133.9300	124.3800	133.2100	+7.280%	1,064,461	+2.260%
2025-08-21	122.2600	124.6800	121.4900	124.1700	+0.097%	600,616	+9.704%
2025-08-20	126.5200	127.6800	123.8950	124.0500	-2.927%	909,820	+9.811%
2025-08-19	127.7100	130.1850	126.9700	127.7900	+0.551%	1,196,711	+6.597%
2025-08-18	128.0800	128.9400	126.6700	127.0900	-0.773%	831,279	+7.184%
2025-08-15	130.1500	130.1500	127.1000	128.0800	-0.621%	599,789	+6.355%
2025-08-14	128.2000	129.9100	127.8900	128.8800	-2.820%	951,591	+5.695%
2025-08-13	127.0600	133.6300	127.0525	132.6200	+5.446%	1,437,221	+2.715%
2025-08-12	120.8900	126.1299	120.1550	125.7700	+4.861%	869,087	+8.309%
2025-08-11	120.6400	121.4900	118.4000	119.9400	-0.556%	593,880	+13.573%
2025-08-08	120.6900	121.5000	119.5100	120.6100	+0.133%	490,705	+12.943%
2025-08-07	122.7800	123.8645	119.6000	120.4500	-0.602%	1,366,858	+13.093%
2025-08-06	121.1500	122.3700	120.4800	121.1800	+0.539%	817,061	+12.411%
2025-08-05	120.0000	121.4150	118.5500	120.5300	+1.039%	609,738	+13.018%
2025-08-04	116.7700	119.7000	116.4463	119.2900	+2.237%	761,317	+14.192%
2025-08-01	113.7500	116.9750	113.4100	116.6800	+1.895%	939,440	+16.747%
2025-07-31	115.6200	116.8200	114.1700	114.5100	-2.320%	927,590	+18.959%
2025-07-30	121.3500	121.6500	116.6500	117.2300	-3.363%	833,677	+16.199%
2025-07-29	119.9000	121.9350	119.8000	121.3100	+1.092%	1,339,541	+12.291%
2025-07-28	120.3200	122.5700	118.9600	120.0000	-0.744%	1,300,849	+13.517%
2025-07-25	119.1900	122.3800	115.0300	120.9000	+4.224%	2,290,237	+12.672%
2025-07-24	115.8000	117.5150	114.9000	116.0000	-0.557%	1,279,836	+17.431%
2025-07-23	116.4500	117.1050	114.9900	116.6500	+1.347%	569,787	+16.777%
2025-07-22	111.1100	115.6950	110.7900	115.1000	+5.278%	897,135	+18.349%
2025-07-21	111.0600	112.6900	109.3000	109.3300	-1.655%	802,178	+24.595%
2025-07-18	112.0400	112.9050	110.3900	111.1700	-0.072%	627,887	+22.533%
2025-07-17	108.9000	111.7750	108.9000	111.2500	+2.130%	866,529	+22.445%
2025-07-16	108.3100	109.2450	106.6900	108.9300	+1.039%	715,580	+25.053%
2025-07-15	113.0700	114.1650	107.7350	107.8100	-3.896%	523,888	+26.352%
2025-07-14	111.7700	112.7100	111.0900	112.1800	-0.311%	738,833	+21.430%
2025-07-11	111.7200	113.4900	111.7200	112.5300	-1.142%	635,913	+21.052%
2025-07-10	111.7500	115.8000	111.5850	113.8300	+1.344%	782,686	+19.670%
2025-07-09	110.4800	112.6600	109.3500	112.3200	+2.848%	1,004,587	+21.278%
2025-07-08	108.2400	110.7950	107.4700	109.2100	+1.846%	1,040,288	+24.732%
2025-07-07	110.1600	110.7500	106.9050	107.2300	-3.257%	838,151	+27.035%
2025-07-03	111.7300	112.1600	110.3100	110.8400	-0.404%	463,444	+22.898%
2025-07-02	109.9700	111.8900	108.7200	111.2900	+1.718%	699,320	+22.401%
2025-07-01	104.1900	112.5100	104.1900	109.4100	+4.359%	992,887	+24.504%
2025-06-30	105.0000	105.2500	103.4800	104.8400	-0.057%	751,226	+29.931%
2025-06-27	103.9900	105.5850	103.6500	104.9000	+1.500%	681,728	+29.857%
2025-06-26	103.1900	103.5600	102.1850	103.3500	+0.721%	769,668	+31.805%
2025-06-25	103.4000	103.7500	101.6750	102.6100	-1.251%	499,059	+32.755%
2025-06-24	103.5400	104.2000	102.3100	103.9100	+1.001%	652,938	+31.094%
2025-06-23	98.3400	103.0500	97.6100	102.8800	+3.366%	1,239,572	+32.407%
2025-06-20	98.0600	99.9800	98.0600	99.5300	+1.572%	1,146,390	+36.863%
2025-06-18	98.3000	99.9950	97.6900	97.9900	-0.447%	1,317,304	+39.014%
2025-06-17	102.1100	104.0236	98.3500	98.4300	-4.502%	1,442,583	+38.393%
2025-06-16	102.8200	103.6400	101.0800	103.0700	+1.617%	624,394	+32.163%
2025-06-13	103.0200	104.5600	100.7900	101.4300	-3.188%	901,110	+34.300%
2025-06-12	103.3900	105.4700	102.4300	104.7700	+0.057%	616,354	+30.018%
2025-06-11	106.6400	106.9800	104.2200	104.7100	-1.161%	631,888	+30.093%
2025-06-10	104.1600	106.2100	103.0800	105.9400	+2.755%	880,808	+28.582%
2025-06-09	102.8100	103.9800	101.9800	103.1000	+1.556%	915,406	+32.124%
2025-06-06	101.7400	102.1950	100.6900	101.5200	+0.724%	607,041	+34.180%
2025-06-05	100.8800	101.6350	98.2500	100.7900	-0.238%	704,926	+35.152%
2025-06-04	100.8400	101.7700	100.0000	101.0300	+0.427%	973,869	+34.831%
2025-06-03	98.5300	100.6750	97.4400	100.6000	+2.153%	648,669	+35.408%
2025-06-02	100.0000	100.0300	97.1450	98.4800	-2.117%	824,921	+38.323%
2025-05-30	101.3300	101.5850	99.1500	100.6100	-1.488%	777,440	+35.394%
2025-05-29	102.5100	102.5100	100.2700	102.1300	+0.789%	684,580	+33.379%
2025-05-28	104.5500	104.5500	101.2450	101.3300	-3.117%	560,362	+34.432%
2025-05-27	102.6900	104.6200	101.5000	104.5900	+3.452%	798,252	+30.242%
2025-05-23	100.6300	101.3600	99.9600	101.1000	-1.192%	375,698	+34.738%
2025-05-22	101.8800	102.6190	100.5650	102.3200	-0.156%	513,359	+33.131%
2025-05-21	105.6400	106.2300	102.3200	102.4800	-4.269%	386,435	+32.923%
2025-05-20	107.1100	107.9950	106.5100	107.0500	-0.474%	428,947	+27.249%
2025-05-19	105.9800	107.6900	105.9800	107.5600	-0.564%	554,340	+26.646%
2025-05-16	107.7800	108.6800	106.9500	108.1700	+0.390%	700,734	+25.931%
2025-05-15	106.3600	107.8100	106.3000	107.7500	+0.457%	690,977	+26.422%
2025-05-14	110.0000	110.2500	107.2100	107.2600	-3.265%	734,011	+27.000%
2025-05-13	111.5000	111.8200	110.2200	110.8800	-0.054%	785,297	+22.854%
2025-05-12	111.6700	114.3550	109.2000	110.9400	+4.355%	1,126,062	+22.787%
2025-05-09	105.9400	106.5300	105.0100	106.3100	+1.142%	784,710	+28.135%
2025-05-08	101.6700	105.5300	100.9850	105.1100	+4.276%	1,013,931	+29.598%
2025-05-07	101.9500	102.0050	99.9000	100.8000	-0.533%	544,367	+35.139%
2025-05-06	100.6000	102.6900	100.5600	101.3400	-0.079%	1,063,843	+34.419%
2025-05-05	102.8700	104.3100	100.2200	101.4200	-3.124%	953,915	+34.313%
2025-05-02	103.4800	105.5800	101.5200	104.6900	-1.653%	1,660,484	+30.117%
2025-05-01	105.8500	107.6750	103.8300	106.4500	+0.094%	888,301	+27.966%
2025-04-30	105.4300	106.6150	103.4650	106.3500	-0.700%	827,326	+28.087%
2025-04-29	106.4400	107.2200	105.1400	107.1000	+0.309%	1,019,863	+27.190%
2025-04-28	106.6000	108.1175	105.3650	106.7700	-0.094%	591,493	+27.583%
2025-04-25	108.5800	108.7650	105.9750	106.8700	-2.044%	925,176	+27.463%
2025-04-24	106.7600	109.8500	104.6900	109.1000	+3.354%	715,368	+24.858%
2025-04-23	106.6000	109.8900	105.3825	105.5600	+1.344%	597,536	+29.045%
2025-04-22	101.7400	104.5000	101.3700	104.1600	+4.191%	550,165	+30.780%
2025-04-21	101.0800	101.7500	98.4150	99.9700	-2.649%	575,284	+36.261%
2025-04-17	100.7700	103.4500	100.7700	102.6900	+1.754%	417,438	+32.652%
2025-04-16	103.0100	104.0985	99.8650	100.9200	-2.057%	504,150	+34.978%
2025-04-15	104.7400	106.0400	102.8650	103.0400	-1.142%	538,581	+32.201%
2025-04-14	107.1400	107.4000	102.8500	104.2300	-0.781%	736,434	+30.692%
2025-04-11	102.4300	105.3250	100.7300	105.0500	+1.970%	667,911	+29.672%
2025-04-10	106.6400	107.6900	100.4800	103.0200	-5.443%	1,248,339	+32.227%
2025-04-09	97.0400	109.8600	96.2400	108.9500	+10.463%	1,561,983	+25.030%
2025-04-08	104.6800	105.2900	97.3400	98.6300	-3.455%	752,813	+38.112%
2025-04-07	102.9600	110.4400	100.8300	102.1600	-3.303%	1,096,566	+33.340%
2025-04-04	104.8900	106.6700	100.5600	105.6500	-2.031%	981,159	+28.935%
2025-04-03	112.6100	113.2850	107.7800	107.8400	-7.947%	1,518,234	+26.317%
2025-04-02	113.5400	117.2900	113.5400	117.1500	+1.861%	467,898	+16.278%
2025-04-01	113.5500	115.7050	112.3900	115.0100	+0.727%	766,333	+18.442%
2025-03-31	112.6900	115.5000	110.8750	114.1800	+0.387%	726,563	+19.303%
2025-03-28	117.3400	118.1400	113.2350	113.7400	-2.944%	587,979	+19.764%
2025-03-27	116.2900	117.8031	115.7200	117.1900	+0.282%	576,110	+16.239%
2025-03-26	116.1400	118.2400	115.8600	116.8600	+0.681%	875,677	+16.567%
2025-03-25	115.5000	117.2750	115.0900	116.0700	-0.369%	704,739	+17.360%
2025-03-24	113.6200	116.7200	113.4100	116.5000	+4.139%	795,666	+16.927%
2025-03-21	112.1400	113.0600	110.8000	111.8700	-2.100%	1,620,456	+21.766%
2025-03-20	113.4600	116.6483	113.4600	114.2700	-0.210%	613,243	+19.209%
2025-03-19	113.0800	114.7700	111.5900	114.5100	+0.210%	864,721	+18.959%
2025-03-18	114.3000	115.3190	112.9900	114.2700	-0.349%	419,728	+19.209%
2025-03-17	114.2700	115.8050	113.1800	114.6700	+0.324%	490,405	+18.793%
2025-03-14	113.1300	114.5200	111.6100	114.3000	+3.047%	697,693	+19.178%
2025-03-13	113.2400	115.0100	109.7600	110.9200	-2.196%	935,712	+22.809%
2025-03-12	112.7100	114.7000	112.1600	113.4100	+0.791%	842,376	+20.113%
2025-03-11	115.5100	116.3900	111.7500	112.5200	-2.799%	915,553	+21.063%
2025-03-10	115.9500	118.5800	115.4900	115.7600	-1.068%	685,348	+17.674%
2025-03-07	118.0100	118.2400	114.1100	117.0100	-0.982%	650,082	+16.417%
2025-03-06	116.5900	119.0000	115.8800	118.1700	+0.991%	736,423	+15.275%
2025-03-05	113.9700	117.2800	112.8400	117.0100	+3.567%	622,055	+16.417%
2025-03-04	115.0100	115.6650	111.4400	112.9800	-2.855%	681,915	+20.570%

document.getElementById("b8FRzH").onerror = function(){this.style.display='none';}; .dark-mode .vKKNsh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKKNsh{ color: #333333; background-color: white; border: 2px solid #333333; }MHKMohawk Industries, Inc.stock NYSE

MHK
Mohawk Industries, Inc.
stock NYSE