Mohawk Industries, Inc. MHK
147.38 USD +0.74 (+0.50%)
Regular-session close
148.60 +1.22 +0.83%
After hours · Nov 13, 5:50 PM ET
145.72 Day range 148.43
94.33 52-week range 156.60
- YTD
- +34.84%
- 1 year
- +36.54%
MHK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 146.95 | 148.43 | 145.72 | 147.38 | +0.74 | +0.50% | 742,273 |
| Nov 12, 2026 | 153.02 | 153.52 | 146.34 | 146.64 | -5.94 | -3.89% | 966,948 |
| Nov 11, 2026 | 150.30 | 152.58 | 149.68 | 152.58 | +0.85 | +0.56% | 736,029 |
| Nov 10, 2026 | 155.45 | 156.02 | 151.42 | 151.73 | -4.87 | -3.11% | 1,174,100 |
| Nov 9, 2026 | 152.33 | 158.81 | 150.49 | 156.60 | +6.08 | +4.04% | 1,614,700 |
| Nov 6, 2026 | 148.46 | 151.07 | 146.51 | 150.52 | -0.36 | -0.24% | 1,268,400 |
| Nov 5, 2026 | 154.39 | 155.88 | 149.62 | 150.88 | -2.48 | -1.62% | 1,656,700 |
| Nov 4, 2026 | 148.50 | 154.46 | 147.94 | 153.36 | +8.00 | +5.50% | 1,826,400 |
| Nov 3, 2026 | 146.74 | 148.58 | 145.01 | 145.36 | -3.22 | -2.17% | 1,634,600 |
| Nov 2, 2026 | 143.77 | 151.25 | 143.00 | 148.58 | +9.17 | +6.58% | 2,524,900 |
| Oct 30, 2026 | 140.50 | 141.17 | 129.67 | 139.41 | +9.42 | +7.25% | 3,016,800 |
| Oct 29, 2026 | 128.01 | 132.48 | 125.81 | 129.99 | +2.21 | +1.73% | 2,689,500 |
| Oct 28, 2026 | 125.94 | 127.96 | 124.36 | 127.78 | +2.73 | +2.18% | 1,439,400 |
| Oct 27, 2026 | 123.80 | 126.06 | 120.98 | 125.05 | +1.70 | +1.38% | 1,624,200 |
| Oct 26, 2026 | 124.92 | 125.66 | 122.62 | 123.35 | -1.37 | -1.10% | 796,800 |
| Oct 23, 2026 | 125.22 | 125.81 | 122.23 | 124.72 | -3.98 | -3.09% | 967,800 |
| Oct 22, 2026 | 116.68 | 128.97 | 116.68 | 128.70 | +10.66 | +9.03% | 1,632,600 |
| Oct 21, 2026 | 120.82 | 120.82 | 117.16 | 118.04 | -0.91 | -0.77% | 726,900 |
| Oct 20, 2026 | 116.74 | 119.31 | 116.11 | 118.95 | +3.17 | +2.74% | 1,234,000 |
| Oct 19, 2026 | 121.61 | 121.61 | 114.37 | 115.78 | -4.51 | -3.75% | 1,768,100 |
| Oct 16, 2026 | 124.31 | 126.99 | 118.97 | 120.29 | -3.61 | -2.91% | 1,773,500 |
| Oct 15, 2026 | 121.20 | 125.93 | 121.19 | 123.90 | +3.93 | +3.28% | 1,127,500 |
| Oct 14, 2026 | 118.07 | 120.22 | 117.14 | 119.97 | +0.53 | +0.44% | 796,000 |
| Oct 13, 2026 | 118.90 | 120.07 | 117.70 | 119.44 | +2.04 | +1.74% | 975,700 |
| Oct 12, 2026 | 117.47 | 118.43 | 116.95 | 117.40 | -0.67 | -0.57% | 702,200 |
| Oct 9, 2026 | 119.51 | 119.55 | 117.77 | 118.07 | -1.37 | -1.15% | 968,400 |
| Oct 8, 2026 | 117.00 | 120.49 | 115.65 | 119.44 | +0.26 | +0.22% | 1,326,200 |
| Oct 7, 2026 | 118.68 | 121.06 | 116.46 | 119.18 | -6.87 | -5.45% | 1,695,200 |
| Oct 6, 2026 | 125.72 | 127.16 | 124.69 | 126.05 | +1.12 | +0.90% | 880,300 |
| Oct 5, 2026 | 126.03 | 127.20 | 124.21 | 124.93 | -1.48 | -1.17% | 918,800 |
| Oct 2, 2026 | 128.18 | 129.39 | 125.89 | 126.41 | +1.29 | +1.03% | 980,100 |
| Oct 1, 2026 | 124.05 | 126.37 | 121.34 | 125.12 | +0.40 | +0.32% | 960,000 |
| Sep 30, 2026 | 125.49 | 126.28 | 123.88 | 124.72 | -0.12 | -0.10% | 1,116,700 |
| Sep 29, 2026 | 125.26 | 126.38 | 123.69 | 124.84 | +0.41 | +0.33% | 1,006,600 |
| Sep 28, 2026 | 123.37 | 126.07 | 121.97 | 124.43 | -0.73 | -0.58% | 1,207,100 |
| Sep 25, 2026 | 119.79 | 125.67 | 118.91 | 125.16 | +5.69 | +4.76% | 1,059,500 |
| Sep 24, 2026 | 119.05 | 120.25 | 116.45 | 119.47 | -0.18 | -0.15% | 1,017,800 |
| Sep 23, 2026 | 119.54 | 121.69 | 119.52 | 119.65 | -1.58 | -1.30% | 890,000 |
| Sep 22, 2026 | 120.65 | 122.40 | 119.73 | 121.23 | +3.96 | +3.38% | 1,178,200 |
| Sep 21, 2026 | 124.65 | 124.65 | 117.14 | 117.27 | -8.82 | -7.00% | 1,904,300 |
| Sep 18, 2026 | 126.56 | 128.93 | 125.24 | 126.09 | -2.30 | -1.79% | 1,819,600 |
| Sep 17, 2026 | 131.71 | 132.36 | 127.70 | 128.39 | +0.69 | +0.54% | 924,800 |
| Sep 16, 2026 | 129.46 | 130.07 | 126.55 | 127.70 | -1.27 | -0.98% | 1,252,200 |
| Sep 15, 2026 | 129.30 | 129.90 | 127.90 | 128.97 | -0.45 | -0.35% | 850,500 |
| Sep 14, 2026 | 123.87 | 129.67 | 123.87 | 129.42 | +2.63 | +2.07% | 1,087,600 |
| Sep 11, 2026 | 126.20 | 129.25 | 125.05 | 126.79 | +2.55 | +2.05% | 1,027,800 |
| Sep 10, 2026 | 125.75 | 125.75 | 121.45 | 124.24 | -3.70 | -2.89% | 903,800 |
| Sep 9, 2026 | 129.06 | 130.32 | 127.92 | 127.94 | -1.78 | -1.37% | 876,100 |
| Sep 8, 2026 | 132.45 | 133.28 | 129.67 | 129.72 | -3.91 | -2.93% | 1,244,300 |
| Sep 4, 2026 | 131.51 | 134.45 | 131.36 | 133.63 | +1.93 | +1.47% | 1,032,200 |
| Sep 3, 2026 | 131.61 | 133.27 | 130.75 | 131.70 | +2.48 | +1.92% | 1,346,500 |
| Sep 2, 2026 | 124.97 | 130.41 | 124.97 | 129.22 | +4.18 | +3.34% | 1,078,500 |
| Sep 1, 2026 | 126.51 | 128.60 | 124.60 | 125.04 | -3.21 | -2.50% | 907,300 |
| Aug 31, 2026 | 128.94 | 129.79 | 127.57 | 128.25 | -1.64 | -1.26% | 953,400 |
| Aug 28, 2026 | 130.22 | 132.75 | 128.77 | 129.89 | +0.09 | +0.07% | 696,400 |
| Aug 27, 2026 | 131.47 | 133.75 | 129.62 | 129.80 | -2.37 | -1.79% | 810,800 |
| Aug 26, 2026 | 134.51 | 135.29 | 131.87 | 132.17 | -1.60 | -1.20% | 802,000 |
| Aug 25, 2026 | 135.88 | 136.72 | 133.56 | 133.77 | -0.30 | -0.22% | 496,700 |
| Aug 24, 2026 | 137.07 | 138.28 | 134.06 | 134.07 | -2.15 | -1.58% | 574,800 |
| Aug 21, 2026 | 134.44 | 136.64 | 133.50 | 136.22 | +2.75 | +2.06% | 912,500 |
| Aug 20, 2026 | 131.41 | 134.32 | 130.59 | 133.47 | -1.77 | -1.31% | 893,900 |
| Aug 19, 2026 | 135.50 | 138.09 | 132.99 | 135.24 | +2.37 | +1.78% | 803,800 |
| Aug 18, 2026 | 135.30 | 135.34 | 132.56 | 132.87 | -2.47 | -1.83% | 1,014,000 |
| Aug 17, 2026 | 139.07 | 139.66 | 135.11 | 135.34 | -4.76 | -3.40% | 1,053,000 |
| Aug 14, 2026 | 138.26 | 140.11 | 137.96 | 140.10 | +0.98 | +0.70% | 563,700 |
65 days, newest first. Daily bars as drawn on the MHK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.