Mohawk Industries, Inc.MHKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $114.95 | $117.23 | $114.67 | $115.21 | 675,700 |
| 12/2/2025 | $115.87 | $116.52 | $113.86 | $114.59 | 625,700 |
| 12/1/2025 | $114.00 | $116.91 | $113.91 | $115.45 | 797,000 |
| 11/28/2025 | $115.52 | $116.32 | $115.24 | $115.90 | 290,400 |
| 11/26/2025 | $113.41 | $116.27 | $113.41 | $115.50 | 812,016 |
| 11/25/2025 | $110.64 | $114.70 | $110.61 | $114.42 | 830,073 |
| 11/24/2025 | $109.34 | $111.06 | $108.35 | $109.53 | 899,307 |
| 11/21/2025 | $104.69 | $110.25 | $104.69 | $109.93 | 1.38M |
| 11/20/2025 | $105.46 | $106.40 | $103.34 | $103.68 | 933,800 |
| 11/19/2025 | $104.14 | $105.39 | $102.91 | $104.61 | 867,200 |
| 11/18/2025 | $103.62 | $104.60 | $102.78 | $104.09 | 676,748 |
| 11/17/2025 | $106.96 | $106.96 | $103.55 | $103.98 | 895,900 |
| 11/14/2025 | $107.09 | $108.27 | $106.29 | $106.96 | 778,362 |
| 11/13/2025 | $109.57 | $110.34 | $107.86 | $107.94 | 562,100 |
| 11/12/2025 | $109.56 | $111.21 | $109.18 | $109.83 | 751,023 |
| 11/11/2025 | $109.00 | $109.60 | $107.70 | $108.85 | 704,533 |
| 11/10/2025 | $108.88 | $108.88 | $106.91 | $108.08 | 943,300 |
| 11/7/2025 | $106.92 | $109.44 | $106.71 | $108.69 | 902,648 |
| 11/6/2025 | $109.88 | $110.91 | $106.52 | $106.88 | 1.19M |
| 11/5/2025 | $110.05 | $111.24 | $108.65 | $110.49 | 756,372 |
| 11/4/2025 | $110.62 | $111.44 | $109.34 | $110.65 | 938,511 |
| 11/3/2025 | $112.59 | $112.59 | $110.16 | $111.20 | 913,600 |
| 10/31/2025 | $115.25 | $115.74 | $112.88 | $113.64 | 1.02M |
| 10/30/2025 | $116.74 | $118.57 | $115.42 | $115.59 | 561,100 |
| 10/29/2025 | $117.48 | $119.74 | $116.75 | $117.53 | 755,200 |
| 10/28/2025 | $118.54 | $120.08 | $117.23 | $118.76 | 650,336 |
| 10/27/2025 | $120.00 | $121.52 | $118.17 | $119.19 | 1.37M |
| 10/24/2025 | $127.35 | $130.20 | $119.19 | $119.90 | 2.58M |
| 10/23/2025 | $128.48 | $130.33 | $127.39 | $128.90 | 1.35M |
| 10/22/2025 | $130.15 | $130.74 | $127.86 | $128.30 | 687,800 |
| 10/21/2025 | $127.48 | $132.24 | $126.75 | $131.48 | 601,500 |
| 10/20/2025 | $128.49 | $129.65 | $127.18 | $128.24 | 518,468 |
| 10/17/2025 | $126.76 | $128.17 | $126.22 | $127.36 | 534,218 |
| 10/16/2025 | $128.28 | $128.28 | $126.04 | $126.99 | 500,121 |
| 10/15/2025 | $126.34 | $129.12 | $125.28 | $127.45 | 837,608 |