NYSE - Delayed Quote USD

Mohawk Industries, Inc. (MHK)

133.63 +1.93 (+1.47%)

At close: September 4 at 4:00:02 PM EDT

133.63 0.00 (0.00%)

After hours: September 4 at 7:30:07 PM EDT

Trade MHK on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	131.51	134.45	131.36	133.63	133.63	1,032,200
Sep 3, 2026	131.61	133.27	130.75	131.70	131.70	1,346,500
Sep 2, 2026	124.97	130.41	124.97	129.22	129.22	1,078,500
Sep 1, 2026	126.51	128.60	124.60	125.04	125.04	907,300
Aug 31, 2026	128.94	129.79	127.57	128.25	128.25	953,400
Aug 28, 2026	130.22	132.75	128.77	129.89	129.89	696,400
Aug 27, 2026	131.47	133.75	129.62	129.80	129.80	810,800
Aug 26, 2026	134.51	135.29	131.87	132.17	132.17	802,000
Aug 25, 2026	135.88	136.72	133.56	133.77	133.77	496,700
Aug 24, 2026	137.07	138.28	134.06	134.07	134.07	574,800
Aug 21, 2026	134.44	136.64	133.50	136.22	136.22	912,500
Aug 20, 2026	131.41	134.32	130.59	133.47	133.47	893,900
Aug 19, 2026	135.50	138.09	132.99	135.24	135.24	803,800
Aug 18, 2026	135.30	135.34	132.56	132.87	132.87	1,014,000
Aug 17, 2026	139.07	139.66	135.11	135.34	135.34	1,053,000
Aug 14, 2026	138.26	140.11	137.96	140.10	140.10	563,700
Aug 13, 2026	138.99	140.30	137.32	139.12	139.12	1,078,700
Aug 12, 2026	136.71	136.90	133.48	136.86	136.86	905,200
Aug 11, 2026	136.15	138.93	136.03	136.68	136.68	726,900
Aug 10, 2026	134.73	136.18	133.18	135.65	135.65	1,022,000
Aug 7, 2026	133.52	137.36	132.75	136.06	136.06	851,300
Aug 6, 2026	133.87	135.25	131.74	132.42	132.42	1,081,100
Aug 5, 2026	135.38	137.87	134.23	135.69	135.69	915,300
Aug 4, 2026	135.00	137.29	133.63	136.60	136.60	1,280,700
Aug 3, 2026	127.85	133.35	126.73	132.99	132.99	2,017,900
Jul 31, 2026	124.98	125.54	119.55	123.10	123.10	2,016,600
Jul 30, 2026	115.08	120.14	114.00	119.56	119.56	2,439,400
Jul 29, 2026	114.30	116.26	112.08	113.38	113.38	744,500
Jul 28, 2026	117.34	119.63	115.88	117.14	117.14	699,200
Jul 27, 2026	115.66	117.64	114.64	115.61	115.61	734,800
Jul 24, 2026	110.36	114.86	109.24	113.27	113.27	639,900
Jul 23, 2026	108.90	110.33	106.93	110.01	110.01	759,800
Jul 22, 2026	108.82	111.37	108.25	110.41	110.41	518,100
Jul 21, 2026	107.61	108.29	105.52	108.28	108.28	777,700
Jul 20, 2026	111.50	111.96	107.76	108.00	108.00	669,600
Jul 17, 2026	114.84	116.07	110.91	111.50	111.50	571,700
Jul 16, 2026	110.55	115.24	110.55	114.69	114.69	602,100
Jul 15, 2026	110.08	112.00	109.38	111.51	111.51	747,200
Jul 14, 2026	110.22	110.32	106.74	109.92	109.92	1,024,700
Jul 13, 2026	110.10	111.54	106.79	107.66	107.66	822,600
Jul 10, 2026	108.92	112.63	108.92	109.97	109.97	486,200
Jul 9, 2026	108.70	111.55	107.74	109.59	109.59	479,800
Jul 8, 2026	109.71	111.46	106.13	107.52	107.52	847,400
Jul 7, 2026	115.62	116.51	112.52	112.88	112.88	601,100
Jul 6, 2026	119.03	119.03	114.77	116.19	116.19	643,400
Jul 2, 2026	120.90	122.15	117.93	119.35	119.35	776,400
Jul 1, 2026	120.33	122.82	119.31	119.86	119.86	779,500
Jun 30, 2026	119.04	122.45	116.97	121.33	121.33	846,600
Jun 29, 2026	119.34	119.42	116.32	118.77	118.77	667,400
Jun 26, 2026	120.02	120.87	118.37	119.76	119.76	760,500
Jun 25, 2026	120.29	123.02	117.72	121.00	121.00	1,006,400
Jun 24, 2026	109.96	119.35	109.96	119.09	119.09	1,345,200
Jun 23, 2026	109.41	110.54	108.46	108.66	108.66	587,300
Jun 22, 2026	111.67	113.03	109.85	109.95	109.95	625,700
Jun 18, 2026	109.31	115.02	109.31	112.30	112.30	1,165,000
Jun 17, 2026	111.28	114.03	107.05	108.04	108.04	825,200
Jun 16, 2026	112.27	114.44	111.02	111.52	111.52	672,400
Jun 15, 2026	111.16	116.03	110.00	111.43	111.43	1,015,900
Jun 12, 2026	107.44	110.38	107.36	107.64	107.64	835,400
Jun 11, 2026	103.07	109.68	102.60	109.35	109.35	654,800
Jun 10, 2026	106.58	107.00	101.69	101.75	101.75	697,100
Jun 9, 2026	102.44	107.28	102.44	106.89	106.89	679,300
Jun 8, 2026	102.72	102.99	101.27	101.41	101.41	467,700
Jun 5, 2026	104.10	105.35	102.24	102.86	102.86	652,300
Jun 4, 2026	106.60	107.65	104.54	105.20	105.20	578,900
Jun 3, 2026	104.63	106.07	103.81	104.88	104.88	534,600
Jun 2, 2026	106.33	106.58	104.94	105.66	105.66	504,100
Jun 1, 2026	105.78	107.00	103.72	105.64	105.64	665,500
May 29, 2026	107.18	108.47	106.55	107.42	107.42	586,600
May 28, 2026	104.42	107.85	103.75	107.65	107.65	529,400
May 27, 2026	105.17	108.57	105.12	105.98	105.98	586,600
May 26, 2026	103.95	104.78	102.84	103.80	103.80	608,800
May 22, 2026	102.59	103.41	100.85	102.40	102.40	418,300
May 21, 2026	98.77	103.08	97.41	102.33	102.33	873,900
May 20, 2026	95.15	100.51	93.43	100.42	100.42	801,700
May 19, 2026	95.66	96.17	92.99	94.33	94.33	770,500
May 18, 2026	97.06	99.56	96.57	96.87	96.87	863,200
May 15, 2026	97.80	98.71	96.02	96.56	96.56	996,000
May 14, 2026	98.07	100.80	98.07	98.74	98.74	665,300
May 13, 2026	98.20	99.48	97.63	97.92	97.92	666,400
May 12, 2026	101.28	101.31	97.25	99.48	99.48	879,000
May 11, 2026	103.76	104.68	100.43	100.97	100.97	914,700
May 8, 2026	103.24	104.21	101.18	103.83	103.83	822,500
May 7, 2026	105.91	107.22	102.05	102.74	102.74	797,800
May 6, 2026	101.12	105.13	101.12	104.38	104.38	1,240,700
May 5, 2026	95.41	98.02	94.63	97.39	97.39	925,000
May 4, 2026	98.33	98.76	93.60	94.93	94.93	2,307,600
May 1, 2026	108.24	109.70	99.88	99.93	99.93	1,859,900
Apr 30, 2026	103.55	106.22	103.55	105.56	105.56	1,554,300
Apr 29, 2026	105.45	105.86	101.99	102.89	102.89	1,407,700
Apr 28, 2026	108.29	108.64	106.00	106.30	106.30	882,500
Apr 27, 2026	108.18	110.33	106.81	107.59	107.59	814,300
Apr 24, 2026	108.83	111.58	107.60	107.74	107.74	999,600
Apr 23, 2026	108.95	109.60	106.44	108.27	108.27	699,900
Apr 22, 2026	110.27	110.56	107.38	108.40	108.40	888,100
Apr 21, 2026	109.94	111.30	107.92	108.75	108.75	765,400
Apr 20, 2026	106.36	110.11	105.45	109.51	109.51	902,700
Apr 17, 2026	104.97	112.76	104.39	108.83	108.83	1,231,800
Apr 16, 2026	103.93	104.98	101.53	102.15	102.15	569,100
Apr 15, 2026	105.00	105.00	102.42	103.88	103.88	757,300
Apr 14, 2026	104.89	106.18	103.72	105.58	105.58	517,700
Apr 13, 2026	102.65	105.00	101.36	105.00	105.00	618,500
Apr 10, 2026	103.69	104.03	102.21	103.48	103.48	593,000
Apr 9, 2026	100.03	104.26	99.71	103.18	103.18	827,000
Apr 8, 2026	105.21	107.39	100.32	100.98	100.98	1,623,100
Apr 7, 2026	95.87	97.84	94.56	97.59	97.59	1,183,900
Apr 6, 2026	96.35	97.08	94.63	96.94	96.94	1,137,600
Apr 2, 2026	96.94	100.04	95.00	96.80	96.80	1,166,600
Apr 1, 2026	98.30	100.45	97.44	99.45	99.45	891,800
Mar 31, 2026	97.43	100.28	96.55	98.46	98.46	1,153,700
Mar 30, 2026	97.60	97.64	94.97	95.35	95.35	1,092,100
Mar 27, 2026	97.50	99.56	95.99	96.26	96.26	1,314,900
Mar 26, 2026	100.91	103.28	98.24	98.58	98.58	1,097,200
Mar 25, 2026	102.15	103.30	99.59	101.95	101.95	953,100
Mar 24, 2026	99.89	103.31	99.27	101.96	101.96	976,100
Mar 23, 2026	100.08	102.81	98.87	101.83	101.83	1,346,200
Mar 20, 2026	98.75	98.99	95.16	96.21	96.21	1,882,800
Mar 19, 2026	100.00	100.51	96.11	98.23	98.23	1,797,200
Mar 18, 2026	102.98	104.64	101.29	101.67	101.67	954,200
Mar 17, 2026	104.63	105.76	103.57	104.42	104.42	550,700
Mar 16, 2026	103.28	104.70	102.55	103.59	103.59	889,800
Mar 13, 2026	104.11	104.66	101.49	102.55	102.55	786,100
Mar 12, 2026	104.98	106.02	102.50	103.00	103.00	825,900
Mar 11, 2026	107.90	108.20	105.42	106.38	106.38	909,600
Mar 10, 2026	107.09	109.91	105.20	108.12	108.12	1,158,800
Mar 9, 2026	105.01	108.20	101.44	107.85	107.85	1,953,900
Mar 6, 2026	106.62	108.20	102.94	107.37	107.37	1,703,900
Mar 5, 2026	113.81	115.08	108.16	108.70	108.70	1,212,400
Mar 4, 2026	114.50	116.06	112.99	115.09	115.09	930,300
Mar 3, 2026	115.78	115.80	110.00	113.80	113.80	1,321,400
Mar 2, 2026	122.12	122.13	118.71	119.22	119.22	1,383,700
Feb 27, 2026	124.15	125.96	122.60	125.27	125.27	688,400
Feb 26, 2026	123.99	125.39	122.00	124.74	124.74	435,500
Feb 25, 2026	125.85	126.29	120.54	123.48	123.48	594,200
Feb 24, 2026	124.12	127.16	124.12	125.85	125.85	474,000
Feb 23, 2026	127.41	127.41	123.28	124.15	124.15	638,500
Feb 20, 2026	126.55	131.08	125.87	127.00	127.00	992,400
Feb 19, 2026	130.34	131.07	127.64	128.16	128.16	465,700
Feb 18, 2026	131.60	134.55	130.76	131.00	131.00	569,800
Feb 17, 2026	132.90	133.58	129.86	131.91	131.91	820,400
Feb 13, 2026	134.81	139.11	131.14	132.60	132.60	1,599,800
Feb 12, 2026	134.33	136.65	132.05	133.48	133.48	1,694,300
Feb 11, 2026	137.00	137.85	132.94	134.90	134.90	1,104,700
Feb 10, 2026	132.26	136.95	131.18	136.90	136.90	1,148,500
Feb 9, 2026	131.99	133.66	130.41	132.14	132.14	713,100
Feb 6, 2026	131.86	134.06	130.76	131.89	131.89	1,061,200
Feb 5, 2026	130.00	131.50	128.14	131.01	131.01	733,900
Feb 4, 2026	126.39	130.80	126.26	130.41	130.41	1,089,000
Feb 3, 2026	120.78	127.16	120.22	124.75	124.75	850,000
Feb 2, 2026	119.24	120.74	117.76	120.71	120.71	506,700
Jan 30, 2026	117.58	119.99	116.40	118.38	118.38	669,200
Jan 29, 2026	119.64	120.26	117.23	119.99	119.99	525,100
Jan 28, 2026	119.85	121.57	118.39	119.74	119.74	611,000
Jan 27, 2026	118.98	120.34	118.06	120.07	120.07	480,200
Jan 26, 2026	121.10	121.37	119.63	120.46	120.46	467,800
Jan 23, 2026	125.12	125.21	120.01	120.61	120.61	615,000
Jan 22, 2026	124.87	126.20	123.53	125.25	125.25	870,700
Jan 21, 2026	121.46	125.18	120.05	123.62	123.62	593,000
Jan 20, 2026	120.15	120.98	119.05	119.82	119.82	566,700
Jan 16, 2026	122.78	125.39	122.00	122.84	122.84	616,900
Jan 15, 2026	120.85	123.97	119.96	123.68	123.68	955,300
Jan 14, 2026	120.77	122.38	118.40	119.75	119.75	946,000
Jan 13, 2026	118.50	121.03	118.50	120.65	120.65	729,800
Jan 12, 2026	118.26	119.85	116.76	119.04	119.04	695,200
Jan 9, 2026	116.09	119.34	115.30	118.72	118.72	1,394,700
Jan 8, 2026	106.25	114.97	106.15	114.26	114.26	1,080,700
Jan 7, 2026	111.38	112.13	105.92	106.87	106.87	1,003,000
Jan 6, 2026	110.01	112.25	109.45	112.13	112.13	880,900
Jan 5, 2026	108.74	112.99	108.62	111.26	111.26	636,500
Jan 2, 2026	109.53	110.68	108.67	109.51	109.51	754,100
Dec 31, 2025	109.34	110.12	108.83	109.30	109.30	757,700
Dec 30, 2025	109.24	110.28	108.75	109.68	109.68	472,500
Dec 29, 2025	109.75	110.84	108.89	109.48	109.48	634,700
Dec 26, 2025	109.87	110.39	109.21	110.23	110.23	483,100
Dec 24, 2025	109.47	110.33	108.75	110.03	110.03	440,000
Dec 23, 2025	108.71	109.25	107.85	108.93	108.93	926,700
Dec 22, 2025	107.58	109.03	107.58	108.58	108.58	1,002,600
Dec 19, 2025	108.41	109.02	106.40	107.88	107.88	13,148,900
Dec 18, 2025	110.46	112.52	108.58	109.49	109.49	1,173,600
Dec 17, 2025	109.20	111.25	108.23	109.20	109.20	1,094,700
Dec 16, 2025	111.32	111.43	109.08	110.30	110.30	1,334,600
Dec 15, 2025	112.88	112.88	110.20	111.49	111.49	708,700
Dec 12, 2025	113.35	114.08	111.51	112.49	112.49	885,600
Dec 11, 2025	112.61	114.21	111.81	112.66	112.66	709,800
Dec 10, 2025	107.06	112.17	107.04	111.70	111.70	1,024,500
Dec 9, 2025	107.87	109.66	106.06	106.56	106.56	1,168,200
Dec 8, 2025	110.62	110.93	108.58	108.70	108.70	1,400,000
Dec 5, 2025	112.01	113.24	110.22	110.69	110.69	1,127,400
Dec 4, 2025	114.93	115.44	111.74	111.96	111.96	773,900
Dec 3, 2025	114.95	117.23	114.67	115.21	115.21	675,700
Dec 2, 2025	115.87	116.52	113.86	114.59	114.59	625,700
Dec 1, 2025	114.00	116.91	113.91	115.45	115.45	797,000
Nov 28, 2025	115.52	116.32	115.24	115.90	115.90	290,400
Nov 26, 2025	113.41	116.27	113.41	115.50	115.50	812,000
Nov 25, 2025	110.64	114.70	110.61	114.42	114.42	830,000
Nov 24, 2025	109.34	111.06	108.35	109.53	109.53	899,300
Nov 21, 2025	104.69	110.25	104.69	109.93	109.93	1,384,400
Nov 20, 2025	105.46	106.40	103.34	103.68	103.68	933,800
Nov 19, 2025	104.14	105.39	102.91	104.61	104.61	867,200
Nov 18, 2025	103.62	104.60	102.78	104.09	104.09	676,700
Nov 17, 2025	106.96	106.96	103.55	103.98	103.98	895,900
Nov 14, 2025	107.09	108.27	106.29	106.96	106.96	778,300
Nov 13, 2025	109.57	110.34	107.86	107.94	107.94	562,100
Nov 12, 2025	109.56	111.21	109.18	109.83	109.83	751,000
Nov 11, 2025	109.00	109.60	107.70	108.85	108.85	704,500
Nov 10, 2025	108.88	108.88	106.91	108.08	108.08	943,300
Nov 7, 2025	106.92	109.44	106.71	108.69	108.69	902,600
Nov 6, 2025	109.88	110.91	106.52	106.88	106.88	1,186,800
Nov 5, 2025	110.05	111.24	108.65	110.49	110.49	756,300
Nov 4, 2025	110.62	111.44	109.34	110.65	110.65	938,500
Nov 3, 2025	112.59	112.59	110.16	111.20	111.20	913,600
Oct 31, 2025	115.25	115.74	112.88	113.64	113.64	1,017,900
Oct 30, 2025	116.74	118.57	115.42	115.59	115.59	561,100
Oct 29, 2025	117.48	119.74	116.75	117.53	117.53	755,200
Oct 28, 2025	118.54	120.08	117.23	118.76	118.76	650,300
Oct 27, 2025	120.00	121.52	118.17	119.19	119.19	1,372,500
Oct 24, 2025	127.35	130.20	119.19	119.90	119.90	2,576,900
Oct 23, 2025	128.48	130.33	127.39	128.90	128.90	1,353,100
Oct 22, 2025	130.15	130.74	127.86	128.30	128.30	687,800
Oct 21, 2025	127.48	132.24	126.75	131.48	131.48	601,500
Oct 20, 2025	128.49	129.65	127.18	128.24	128.24	518,400
Oct 17, 2025	126.76	128.17	126.22	127.36	127.36	534,200
Oct 16, 2025	128.28	128.28	126.04	126.99	126.99	500,100
Oct 15, 2025	126.34	129.12	125.28	127.45	127.45	837,600
Oct 14, 2025	118.04	125.80	117.98	125.71	125.71	876,800
Oct 13, 2025	119.14	120.06	117.73	119.25	119.25	570,500
Oct 10, 2025	120.32	120.64	117.26	117.54	117.54	520,300
Oct 9, 2025	122.11	122.11	119.27	119.57	119.57	400,400
Oct 8, 2025	122.70	123.16	121.57	122.25	122.25	773,400
Oct 7, 2025	125.15	125.41	122.25	122.58	122.58	658,100
Oct 6, 2025	128.97	129.52	126.10	126.17	126.17	495,300
Oct 3, 2025	129.71	131.03	128.76	129.17	129.17	464,500
Oct 2, 2025	128.51	130.10	128.34	129.34	129.34	412,200
Oct 1, 2025	128.89	129.97	128.34	128.91	128.91	618,400
Sep 30, 2025	127.62	129.20	125.52	128.92	128.92	536,900
Sep 29, 2025	129.36	129.36	126.56	128.11	128.11	380,900
Sep 26, 2025	126.09	128.83	126.09	128.59	128.59	509,900
Sep 25, 2025	126.71	128.14	124.58	125.55	125.55	571,100
Sep 24, 2025	127.20	128.99	126.11	127.86	127.86	723,100
Sep 23, 2025	129.46	130.21	127.33	127.83	127.83	553,100
Sep 22, 2025	129.99	130.10	127.63	128.72	128.72	729,100
Sep 19, 2025	132.70	133.33	130.23	130.66	130.66	1,526,300
Sep 18, 2025	132.05	134.10	131.79	132.77	132.77	1,066,400
Sep 17, 2025	133.67	137.38	129.27	131.28	131.28	1,750,400
Sep 16, 2025	137.33	137.33	134.70	136.77	136.77	501,700
Sep 15, 2025	137.04	137.50	134.83	137.08	137.08	707,000
Sep 12, 2025	137.74	139.47	136.00	136.06	136.06	528,300
Sep 11, 2025	136.91	139.90	136.20	139.75	139.75	583,500
Sep 10, 2025	135.18	136.14	134.11	135.35	135.35	548,300
Sep 9, 2025	138.26	138.56	134.97	135.46	135.46	546,300
Sep 8, 2025	138.56	139.65	136.80	139.47	139.47	716,800
Sep 5, 2025	137.58	143.13	137.13	139.29	139.29	1,347,000

HNI

FLXS

AMWD

TILE

LEG

VIOT

HOFT

SNBR

MLKN

SGI

Mobilize your Website

View Site in Mobile | Classic

Share by: