Mohawk Industries, Inc.MHKNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $115.78 | $115.80 | $110.00 | $113.80 | 1.32M |
| 3/2/2026 | $122.12 | $122.13 | $118.71 | $119.22 | 1.38M |
| 2/27/2026 | $124.15 | $125.96 | $122.60 | $125.27 | 688,400 |
| 2/26/2026 | $123.99 | $125.39 | $122.00 | $124.74 | 435,516 |
| 2/25/2026 | $125.85 | $126.29 | $120.54 | $123.48 | 594,218 |
| 2/24/2026 | $124.12 | $127.16 | $124.12 | $125.85 | 474,034 |
| 2/23/2026 | $127.41 | $127.41 | $123.28 | $124.15 | 638,500 |
| 2/20/2026 | $126.55 | $131.08 | $125.87 | $127.00 | 992,400 |
| 2/19/2026 | $130.34 | $131.07 | $127.64 | $128.16 | 465,782 |
| 2/18/2026 | $131.60 | $134.55 | $130.76 | $131.00 | 569,838 |
| 2/17/2026 | $132.90 | $133.58 | $129.86 | $131.91 | 820,416 |
| 2/13/2026 | $134.81 | $139.11 | $131.14 | $132.60 | 1.60M |
| 2/12/2026 | $134.33 | $136.65 | $132.04 | $133.48 | 1.69M |
| 2/11/2026 | $137.00 | $137.85 | $132.94 | $134.90 | 1.10M |
| 2/10/2026 | $132.26 | $136.95 | $131.18 | $136.90 | 1.15M |
| 2/9/2026 | $131.99 | $133.66 | $130.41 | $132.14 | 713,100 |
| 2/6/2026 | $131.86 | $134.06 | $130.76 | $131.89 | 1.06M |
| 2/5/2026 | $130.00 | $131.50 | $128.14 | $131.01 | 733,924 |
| 2/4/2026 | $126.39 | $130.80 | $126.26 | $130.41 | 1.09M |
| 2/3/2026 | $120.78 | $127.16 | $120.22 | $124.75 | 850,000 |
| 2/2/2026 | $119.24 | $120.74 | $117.76 | $120.71 | 506,706 |
| 1/30/2026 | $117.58 | $119.99 | $116.40 | $118.38 | 669,200 |
| 1/29/2026 | $119.64 | $120.26 | $117.23 | $119.99 | 525,100 |
| 1/28/2026 | $119.85 | $121.57 | $118.39 | $119.74 | 611,024 |
| 1/27/2026 | $118.98 | $120.34 | $118.06 | $120.07 | 480,200 |
| 1/26/2026 | $121.10 | $121.37 | $119.63 | $120.46 | 467,800 |
| 1/23/2026 | $125.12 | $125.21 | $120.01 | $120.61 | 615,000 |
| 1/22/2026 | $124.87 | $126.20 | $123.53 | $125.25 | 870,700 |
| 1/21/2026 | $121.46 | $125.18 | $120.05 | $123.62 | 593,000 |
| 1/20/2026 | $120.15 | $120.98 | $119.05 | $119.82 | 566,702 |
| 1/16/2026 | $122.78 | $125.39 | $122.00 | $122.84 | 616,948 |
| 1/15/2026 | $120.85 | $123.97 | $119.96 | $123.68 | 955,345 |
| 1/14/2026 | $120.77 | $122.38 | $118.40 | $119.75 | 946,061 |
| 1/13/2026 | $118.50 | $121.03 | $118.50 | $120.65 | 729,840 |
| 1/12/2026 | $118.26 | $119.85 | $116.76 | $119.04 | 695,238 |
| 1/9/2026 | $116.09 | $119.34 | $115.30 | $118.72 | 1.39M |
| 1/8/2026 | $106.25 | $114.97 | $106.15 | $114.26 | 1.08M |
| 1/7/2026 | $111.38 | $112.13 | $105.92 | $106.87 | 1.00M |
| 1/6/2026 | $110.01 | $112.25 | $109.45 | $112.13 | 880,900 |
| 1/5/2026 | $108.74 | $112.99 | $108.62 | $111.26 | 636,500 |
| 1/2/2026 | $109.53 | $110.68 | $108.67 | $109.51 | 754,147 |
| 12/31/2025 | $109.34 | $110.12 | $108.83 | $109.30 | 757,700 |
| 12/30/2025 | $109.24 | $110.28 | $108.75 | $109.68 | 472,500 |
| 12/29/2025 | $109.75 | $110.84 | $108.89 | $109.48 | 634,718 |
| 12/26/2025 | $109.87 | $110.39 | $109.21 | $110.23 | 483,111 |
| 12/24/2025 | $109.47 | $110.33 | $108.75 | $110.03 | 440,000 |
| 12/23/2025 | $108.71 | $109.25 | $107.85 | $108.93 | 926,759 |
| 12/22/2025 | $107.58 | $109.03 | $107.58 | $108.58 | 1.00M |
| 12/19/2025 | $108.41 | $109.02 | $106.40 | $107.88 | 13.15M |
| 12/18/2025 | $110.46 | $112.52 | $108.58 | $109.49 | 1.17M |
| 12/17/2025 | $109.20 | $111.25 | $108.23 | $109.20 | 1.09M |
| 12/16/2025 | $111.32 | $111.43 | $109.08 | $110.30 | 1.33M |
| 12/15/2025 | $112.88 | $112.88 | $110.20 | $111.49 | 708,700 |
| 12/12/2025 | $113.35 | $114.08 | $111.51 | $112.49 | 885,622 |
| 12/11/2025 | $112.61 | $114.21 | $111.81 | $112.66 | 709,800 |
| 12/10/2025 | $107.06 | $112.17 | $107.04 | $111.70 | 1.02M |
| 12/9/2025 | $107.87 | $109.66 | $106.06 | $106.56 | 1.17M |
| 12/8/2025 | $110.62 | $110.93 | $108.58 | $108.70 | 1.40M |
| 12/5/2025 | $112.01 | $113.24 | $110.22 | $110.69 | 1.13M |
| 12/4/2025 | $114.93 | $115.44 | $111.74 | $111.96 | 773,900 |