Mohawk Industries Inc (MHK) Historical Stock Data
110.03 ↑1.10 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MHK is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 109.47 | 110.03 | ↑$0.56 (0.51%) | 108.75 | 110.33 | 439.95K |
| 2025-12-23 | 108.71 | 108.93 | ↑$0.22 (0.20%) | 107.85 | 109.25 | 0.93M |
| 2025-12-22 | 107.58 | 108.58 | ↑$1.00 (0.93%) | 107.58 | 109.03 | 1M |
| 2025-12-19 | 108.41 | 107.88 | ↓$0.53 (-0.49%) | 106.40 | 109.02 | 13.15M |
| 2025-12-18 | 110.46 | 109.49 | ↓$0.97 (-0.88%) | 108.58 | 112.52 | 1.17M |
| 2025-12-17 | 109.20 | 109.20 | ↑$0.00 (0.00%) | 108.23 | 111.25 | 1.09M |
| 2025-12-16 | 111.32 | 110.30 | ↓$1.02 (-0.92%) | 109.08 | 111.43 | 1.33M |
| 2025-12-15 | 112.88 | 111.49 | ↓$1.39 (-1.23%) | 110.20 | 112.88 | 708.67K |
| 2025-12-12 | 113.35 | 112.49 | ↓$0.86 (-0.76%) | 111.51 | 114.08 | 885.62K |
| 2025-12-11 | 112.61 | 112.66 | ↑$0.05 (0.04%) | 111.81 | 114.21 | 709.77K |
| 2025-12-10 | 107.06 | 111.70 | ↑$4.64 (4.33%) | 107.04 | 112.17 | 1.02M |
| 2025-12-09 | 107.87 | 106.56 | ↓$1.31 (-1.21%) | 106.06 | 109.66 | 1.17M |
| 2025-12-08 | 110.62 | 108.70 | ↓$1.92 (-1.74%) | 108.58 | 110.93 | 1.40M |
| 2025-12-05 | 112.01 | 110.69 | ↓$1.32 (-1.18%) | 110.22 | 113.24 | 1.13M |
| 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 |
Create an account or log in to view more rows.
$MHK slap the ask.
$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