Mohawk Industries Inc (MHK) Historical Stock Data
111.96 ↓3.25 (-2.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MHK is down -0.25% a day on average. There have been 16 days where Mohawk Industries Inc closed green and 14 days where MHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 114.93 | 111.96 | ↓$2.97 (-2.58%) | 111.74 | 115.44 | 773.88K |
| 2025-12-03 | 114.95 | 115.21 | ↑$0.26 (0.23%) | 114.67 | 117.23 | 675.69K |
| 2025-12-02 | 115.87 | 114.59 | ↓$1.28 (-1.10%) | 113.86 | 116.52 | 625.66K |
| 2025-12-01 | 114.00 | 115.45 | ↑$1.45 (1.27%) | 113.91 | 116.91 | 797K |
| 2025-11-28 | 115.52 | 115.90 | ↑$0.38 (0.33%) | 115.24 | 116.32 | 290.37K |
| 2025-11-26 | 113.41 | 115.50 | ↑$2.09 (1.84%) | 113.41 | 116.27 | 812.02K |
| 2025-11-25 | 110.64 | 114.42 | ↑$3.78 (3.42%) | 110.61 | 114.70 | 830.07K |
| 2025-11-24 | 109.34 | 109.53 | ↑$0.19 (0.17%) | 108.35 | 111.06 | 899.31K |
| 2025-11-21 | 104.69 | 109.93 | ↑$5.24 (5.01%) | 104.69 | 110.25 | 1.38M |
| 2025-11-20 | 105.46 | 103.68 | ↓$1.78 (-1.69%) | 103.34 | 106.40 | 0.93M |
| 2025-11-19 | 104.14 | 104.61 | ↑$0.47 (0.45%) | 102.91 | 105.39 | 867.16K |
| 2025-11-18 | 103.62 | 104.09 | ↑$0.47 (0.45%) | 102.78 | 104.60 | 676.75K |
| 2025-11-17 | 106.96 | 103.98 | ↓$2.98 (-2.79%) | 103.55 | 106.96 | 895.86K |
| 2025-11-14 | 107.09 | 106.96 | ↓$0.13 (-0.12%) | 106.29 | 108.27 | 778.36K |
| 2025-11-13 | 109.57 | 107.94 | ↓$1.63 (-1.49%) | 107.86 | 110.34 | 562.09K |
| 2025-11-12 | 109.56 | 109.83 | ↑$0.27 (0.25%) | 109.18 | 111.21 | 751.02K |
| 2025-11-11 | 109.00 | 108.85 | ↓$0.15 (-0.14%) | 107.70 | 109.60 | 704.53K |
| 2025-11-10 | 108.88 | 108.08 | ↓$0.80 (-0.73%) | 106.91 | 108.88 | 0.94M |
| 2025-11-07 | 106.92 | 108.69 | ↑$1.77 (1.66%) | 106.84 | 109.44 | 741.53K |
| 2025-11-06 | 109.88 | 106.88 | ↓$3.00 (-2.73%) | 106.52 | 110.91 | 1.19M |
| 2025-11-05 | 110.05 | 110.49 | ↑$0.44 (0.40%) | 108.65 | 111.24 | 609.48K |
| 2025-11-04 | 110.62 | 110.65 | ↑$0.03 (0.03%) | 109.34 | 111.44 | 0.94M |
| 2025-11-03 | 112.59 | 111.20 | ↓$1.39 (-1.23%) | 110.16 | 112.59 | 0.91M |
| 2025-10-31 | 115.25 | 113.64 | ↓$1.61 (-1.40%) | 112.88 | 115.73 | 712.80K |
| 2025-10-30 | 116.74 | 115.59 | ↓$1.15 (-0.99%) | 115.43 | 118.57 | 560.97K |
| 2025-10-29 | 117.48 | 117.53 | ↑$0.05 (0.04%) | 116.76 | 119.74 | 755.15K |
| 2025-10-28 | 118.54 | 118.76 | ↑$0.22 (0.19%) | 117.23 | 120.08 | 650.30K |
| 2025-10-27 | 120.00 | 119.19 | ↓$0.81 (-0.67%) | 118.17 | 121.52 | 1.33M |
| 2025-10-24 | 127.35 | 119.90 | ↓$7.45 (-5.85%) | 119.19 | 130.20 | 2.54M |
| 2025-10-23 | 128.48 | 128.90 | ↑$0.42 (0.33%) | 127.39 | 130.32 | 1.31M |
Create an account or log in to view more rows.
$MHK I'll say it again slowwwllyyyy! Better stocks to short by far
$MHK I hope I never have to work for anyone again after this
$MHK Very bullish action
$MHK we all speculate but nobody knows what going to happen.
$MHK I don't know shit
but I know I'm holdin till I at least triple up
$MHK called it
$MHK I’ll be buying more if this dips!
$MHK Bears go home!
$MHK you wanna be a successful trader close your trades green
$MHK time will come