Dark

MHK
Mohawk Industries, Inc.
stock NYSE

At Close

May 9, 2025 3:59:58 PM EDT

106.24USD+1.075%(+1.13)784,710

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:27:30 AM EDT

101.90USD-3.054%(-3.21)0

After-hours

May 9, 2025 4:00:30 PM EDT

106.31USD-0.009%(-0.01)1,554

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	105.94	106.5300	105.0100	106.31	+1.142%	784,710	0.000%
2025-05-08	101.67	105.5300	100.9850	105.11	+4.276%	1,013,931	+1.142%
2025-05-07	101.95	102.0050	99.9000	100.80	-0.533%	544,367	+5.466%
2025-05-06	100.60	102.6900	100.5600	101.34	-0.079%	1,063,843	+4.904%
2025-05-05	102.87	104.3100	100.2200	101.42	-3.124%	953,915	+4.822%
2025-05-02	103.48	105.5800	101.5200	104.69	-1.653%	1,660,484	+1.547%
2025-05-01	105.85	107.6750	103.8300	106.45	+0.094%	888,301	-0.132%
2025-04-30	105.43	106.6150	103.4650	106.35	-0.700%	827,326	-0.038%
2025-04-29	106.44	107.2200	105.1400	107.10	+0.309%	1,019,863	-0.738%
2025-04-28	106.60	108.1175	105.3650	106.77	-0.094%	591,493	-0.431%
2025-04-25	108.58	108.7650	105.9750	106.87	-2.044%	925,176	-0.524%
2025-04-24	106.76	109.8500	104.6900	109.10	+3.354%	715,368	-2.557%
2025-04-23	106.60	109.8900	105.3825	105.56	+1.344%	597,536	+0.710%
2025-04-22	101.74	104.5000	101.3700	104.16	+4.191%	550,165	+2.064%
2025-04-21	101.08	101.7500	98.4150	99.97	-2.649%	575,284	+6.342%
2025-04-17	100.77	103.4500	100.7700	102.69	+1.754%	417,438	+3.525%
2025-04-16	103.01	104.0985	99.8650	100.92	-2.057%	504,150	+5.341%
2025-04-15	104.74	106.0400	102.8650	103.04	-1.142%	538,581	+3.174%
2025-04-14	107.14	107.4000	102.8500	104.23	-0.781%	736,434	+1.996%
2025-04-11	102.43	105.3250	100.7300	105.05	+1.970%	667,911	+1.199%
2025-04-10	106.64	107.6900	100.4800	103.02	-5.443%	1,248,339	+3.194%
2025-04-09	97.04	109.8600	96.2400	108.95	+10.463%	1,561,983	-2.423%
2025-04-08	104.68	105.2900	97.3400	98.63	-3.455%	752,813	+7.787%
2025-04-07	102.96	110.4400	100.8300	102.16	-3.303%	1,096,566	+4.062%
2025-04-04	104.89	106.6700	100.5600	105.65	-2.031%	981,159	+0.625%
2025-04-03	112.61	113.2850	107.7800	107.84	-7.947%	1,518,234	-1.419%
2025-04-02	113.54	117.2900	113.5400	117.15	+1.861%	467,898	-9.253%
2025-04-01	113.55	115.7050	112.3900	115.01	+0.727%	766,333	-7.565%
2025-03-31	112.69	115.5000	110.8750	114.18	+0.387%	726,563	-6.893%
2025-03-28	117.34	118.1400	113.2350	113.74	-2.944%	587,979	-6.532%
2025-03-27	116.29	117.8031	115.7200	117.19	+0.282%	576,110	-9.284%
2025-03-26	116.14	118.2400	115.8600	116.86	+0.681%	875,677	-9.028%
2025-03-25	115.50	117.2750	115.0900	116.07	-0.369%	704,739	-8.409%
2025-03-24	113.62	116.7200	113.4100	116.50	+4.139%	795,666	-8.747%
2025-03-21	112.14	113.0600	110.8000	111.87	-2.100%	1,620,456	-4.970%
2025-03-20	113.46	116.6483	113.4600	114.27	-0.210%	613,243	-6.966%
2025-03-19	113.08	114.7700	111.5900	114.51	+0.210%	864,721	-7.161%
2025-03-18	114.30	115.3190	112.9900	114.27	-0.349%	419,728	-6.966%
2025-03-17	114.27	115.8050	113.1800	114.67	+0.324%	490,405	-7.290%
2025-03-14	113.13	114.5200	111.6100	114.30	+3.047%	697,693	-6.990%
2025-03-13	113.24	115.0100	109.7600	110.92	-2.196%	935,712	-4.156%
2025-03-12	112.71	114.7000	112.1600	113.41	+0.791%	842,376	-6.260%
2025-03-11	115.51	116.3900	111.7500	112.52	-2.799%	915,553	-5.519%
2025-03-10	115.95	118.5800	115.4900	115.76	-1.068%	685,348	-8.163%
2025-03-07	118.01	118.2400	114.1100	117.01	-0.982%	650,082	-9.145%
2025-03-06	116.59	119.0000	115.8800	118.17	+0.991%	736,423	-10.036%
2025-03-05	113.97	117.2800	112.8400	117.01	+3.567%	622,055	-9.145%
2025-03-04	115.01	115.6650	111.4400	112.98	-2.855%	681,915	-5.904%
2025-03-03	117.13	118.9600	116.0400	116.30	-1.097%	836,478	-8.590%
2025-02-28	117.08	118.2000	116.2416	117.59	+0.970%	689,398	-9.593%
2025-02-27	118.02	118.8300	116.0200	116.46	-1.862%	435,367	-8.715%
2025-02-26	119.33	119.4000	117.5000	118.67	-0.084%	500,238	-10.415%
2025-02-25	116.10	118.9000	115.7600	118.77	+2.911%	870,059	-10.491%
2025-02-24	116.67	117.1800	114.7500	115.41	-0.423%	573,087	-7.885%
2025-02-21	118.57	119.3000	114.1000	115.90	-1.780%	665,264	-8.274%
2025-02-20	117.92	118.6875	117.4250	118.00	-0.371%	533,244	-9.907%
2025-02-19	116.44	119.4199	115.9513	118.44	-0.837%	545,710	-10.241%
2025-02-18	120.17	120.1700	118.3100	119.44	-1.297%	475,550	-10.993%
2025-02-14	120.72	123.6450	120.4700	121.01	+1.103%	768,976	-12.148%
2025-02-13	117.90	119.8400	116.3200	119.69	+2.518%	640,940	-11.179%
2025-02-12	116.54	117.5400	114.8500	116.75	-2.137%	850,357	-8.942%
2025-02-11	116.95	119.6830	116.6100	119.30	+1.558%	859,681	-10.889%
2025-02-10	120.33	121.0200	117.2550	117.47	-2.377%	1,318,924	-9.500%
2025-02-07	125.00	128.6800	118.9500	120.33	-1.345%	1,716,105	-11.651%
2025-02-06	121.06	122.1300	119.9000	121.97	+0.935%	1,121,381	-12.839%
2025-02-05	121.37	121.3700	119.4150	120.84	+0.599%	691,534	-12.024%
2025-02-04	118.61	120.4400	117.9825	120.12	+0.907%	751,556	-11.497%
2025-02-03	119.64	121.4400	117.2000	119.04	-2.666%	1,008,172	-10.694%
2025-01-31	125.26	126.3800	119.1500	122.30	-3.313%	894,090	-13.074%
2025-01-30	127.07	128.0550	124.8050	126.49	+0.437%	486,720	-15.954%
2025-01-29	124.92	127.3200	124.7500	125.94	+1.246%	897,168	-15.587%
2025-01-28	127.67	127.6700	123.8450	124.39	-2.798%	822,721	-14.535%
2025-01-27	126.46	129.9300	125.5800	127.97	+2.131%	871,169	-16.926%
2025-01-24	127.01	127.7200	122.1300	125.30	-4.227%	1,756,808	-15.156%
2025-01-23	130.87	132.1500	128.6800	130.83	+0.161%	645,459	-18.742%
2025-01-22	129.89	130.7700	128.9700	130.62	-0.031%	482,092	-18.611%
2025-01-21	130.78	131.6550	129.3600	130.66	+1.075%	563,598	-18.636%
2025-01-17	130.03	130.6300	128.9100	129.27	+0.427%	640,082	-17.761%
2025-01-16	129.08	129.9000	127.7200	128.72	-1.030%	390,323	-17.410%
2025-01-15	130.35	131.4700	128.6100	130.06	+3.567%	796,657	-18.261%
2025-01-14	124.56	126.4600	123.6900	125.58	+2.206%	714,475	-15.345%
2025-01-13	117.51	122.9200	117.5050	122.87	+4.048%	913,595	-13.478%
2025-01-10	119.28	120.0000	117.3000	118.09	-0.161%	589,016	-9.975%
2025-01-08	117.35	118.9900	115.7300	118.28	+0.835%	589,064	-10.120%
2025-01-07	117.88	119.0000	116.2900	117.30	-0.399%	629,680	-9.369%
2025-01-06	118.43	120.2900	117.0200	117.77	+0.392%	823,713	-9.731%
2025-01-03	116.93	117.8800	116.0350	117.31	+1.199%	486,892	-9.377%
2025-01-02	120.37	120.6300	115.8300	115.92	-2.695%	552,104	-8.290%
2024-12-31	118.96	119.4000	117.8350	119.13	+0.498%	377,065	-10.761%
2024-12-30	117.97	119.0100	116.3100	118.54	-0.236%	415,224	-10.317%
2024-12-27	118.57	120.4800	118.0000	118.82	-0.702%	355,439	-10.529%
2024-12-26	118.90	120.0800	118.3600	119.66	-0.441%	275,477	-11.157%
2024-12-24	118.55	120.1900	118.2350	120.19	+0.544%	174,277	-11.548%
2024-12-23	118.00	120.0700	117.2500	119.54	+0.319%	558,341	-11.067%
2024-12-20	116.82	120.9000	116.7400	119.16	+2.003%	1,580,592	-10.784%
2024-12-19	119.15	120.2250	115.8200	116.82	-1.914%	948,499	-8.997%
2024-12-18	125.72	126.3400	118.9800	119.10	-4.491%	542,831	-10.739%
2024-12-17	125.79	127.0400	124.3600	124.70	-1.586%	462,629	-14.747%
2024-12-16	128.58	128.6999	125.8300	126.71	-0.861%	660,719	-16.100%
2024-12-13	129.53	129.9100	127.4900	127.81	-1.986%	509,180	-16.822%
2024-12-12	131.51	131.5300	129.5500	130.40	-0.435%	415,097	-18.474%
2024-12-11	132.11	133.0000	130.1800	130.97	0.000%	400,153	-18.829%
2024-12-10	131.52	132.7400	128.9100	130.97	-1.504%	531,584	-18.829%
2024-12-09	130.88	134.7900	130.2300	132.97	+1.566%	742,868	-20.050%
2024-12-06	132.50	133.3150	129.5950	130.92	-0.388%	1,028,934	-18.798%
2024-12-05	132.14	133.5700	130.9000	131.43	+0.160%	786,578	-19.113%
2024-12-04	133.68	134.3800	129.9000	131.22	-3.109%	1,384,295	-18.983%
2024-12-03	136.90	137.2150	133.7900	135.43	-0.660%	914,190	-21.502%
2024-12-02	138.50	138.7200	135.9950	136.33	-1.801%	953,047	-22.020%
2024-11-29	140.54	141.2999	138.2900	138.83	-0.194%	301,934	-23.424%
2024-11-27	140.82	142.8800	138.4500	139.10	-0.586%	397,865	-23.573%
2024-11-26	142.64	143.4740	139.2600	139.92	-3.523%	486,664	-24.021%
2024-11-25	140.92	146.9300	140.8400	145.03	+4.511%	762,693	-26.698%
2024-11-22	138.31	139.6900	138.0800	138.77	+0.931%	424,319	-23.391%
2024-11-21	136.67	139.4500	135.8300	137.49	+1.297%	402,330	-22.678%
2024-11-20	135.50	136.6700	134.8400	135.73	+0.066%	570,007	-21.675%
2024-11-19	137.17	137.1700	135.5100	135.64	-2.044%	471,608	-21.623%
2024-11-18	139.68	140.2850	138.2300	138.47	-1.325%	594,587	-23.225%
2024-11-15	140.94	142.0800	139.4800	140.33	-0.007%	558,635	-24.243%
2024-11-14	142.32	142.9700	139.9900	140.34	-0.806%	529,875	-24.248%
2024-11-13	144.44	144.4400	140.5300	141.48	-0.240%	465,476	-24.859%
2024-11-12	144.41	144.7250	141.7200	141.82	-2.523%	549,625	-25.039%
2024-11-11	147.71	148.2950	145.0500	145.49	-0.308%	578,430	-26.930%
2024-11-08	145.66	148.5750	143.8900	145.94	+0.600%	767,116	-27.155%
2024-11-07	145.34	147.0000	142.8200	145.07	-1.714%	1,116,149	-26.718%
2024-11-06	141.92	148.1900	141.5500	147.60	+5.098%	1,899,920	-27.974%
2024-11-05	135.76	140.5100	135.7600	140.44	+2.698%	850,794	-24.302%
2024-11-04	134.51	137.9800	133.9700	136.75	+1.839%	891,124	-22.260%
2024-11-01	136.47	136.8650	133.8800	134.28	+0.007%	657,099	-20.830%
2024-10-31	134.22	135.6100	133.6400	134.27	-0.754%	548,090	-20.824%
2024-10-30	132.06	138.1000	132.0600	135.29	+2.175%	975,011	-21.421%
2024-10-29	127.96	133.0083	127.9600	132.41	+0.531%	1,161,498	-19.712%
2024-10-28	131.08	135.3150	131.0001	131.71	+0.634%	1,542,623	-19.285%
2024-10-25	134.90	139.1100	130.4150	130.88	-13.821%	3,195,257	-18.773%
2024-10-24	151.98	152.8900	150.4500	151.87	+0.112%	1,058,044	-29.999%
2024-10-23	151.96	153.7200	150.8710	151.70	-0.804%	632,602	-29.921%
2024-10-22	155.00	155.5600	151.1900	152.93	-5.160%	1,019,431	-30.485%
2024-10-21	163.85	164.2890	159.5600	161.25	+0.124%	606,418	-34.071%
2024-10-18	160.30	161.4300	158.5200	161.05	+1.162%	558,378	-33.989%
2024-10-17	160.67	160.7500	158.5500	159.20	-1.093%	446,175	-33.222%
2024-10-16	161.76	162.9400	160.3100	160.96	+0.694%	720,701	-33.953%
2024-10-15	158.55	162.4000	157.6700	159.85	+1.056%	737,435	-33.494%
2024-10-14	157.30	158.5200	155.1000	158.18	+0.559%	425,618	-32.792%
2024-10-11	156.87	157.9150	156.3100	157.30	+0.332%	280,255	-32.416%
2024-10-10	156.89	157.7500	155.4300	156.78	-1.396%	466,762	-32.192%
2024-10-09	156.19	159.6100	156.1300	159.00	+2.225%	776,626	-33.138%
2024-10-08	155.20	157.3550	152.1300	155.54	+0.219%	487,777	-31.651%
2024-10-07	152.94	155.2200	151.3900	155.20	+0.492%	742,124	-31.501%
2024-10-04	160.08	161.3800	153.4897	154.44	-2.562%	643,889	-31.164%
2024-10-03	158.13	160.0000	156.6500	158.50	-0.621%	675,810	-32.927%
2024-10-02	158.00	160.3400	157.7600	159.49	0.000%	519,467	-33.344%
2024-10-01	160.68	160.7100	157.4400	159.49	-0.741%	400,834	-33.344%
2024-09-30	157.65	161.3800	157.3500	160.68	+1.178%	572,610	-33.837%
2024-09-27	157.91	159.8000	156.5100	158.81	+1.476%	434,560	-33.058%
2024-09-26	156.03	157.8000	155.7000	156.50	+1.400%	377,588	-32.070%
2024-09-25	157.03	157.0300	152.9450	154.34	-1.744%	502,856	-31.120%
2024-09-24	157.76	158.7700	156.2600	157.08	-0.526%	369,973	-32.321%
2024-09-23	158.85	160.5200	157.5050	157.91	+0.197%	377,631	-32.677%
2024-09-20	153.84	159.1500	153.3700	157.60	-0.360%	2,614,684	-32.544%
2024-09-19	160.17	160.1700	156.0700	158.17	+0.996%	717,562	-32.788%
2024-09-18	155.40	160.0000	153.1200	156.61	+1.071%	561,242	-32.118%
2024-09-17	156.73	157.6600	154.5800	154.95	-0.558%	461,080	-31.391%
2024-09-16	157.21	158.5200	154.4300	155.82	-0.466%	551,906	-31.774%
2024-09-13	151.24	156.7000	151.0550	156.55	+4.311%	665,197	-32.092%
2024-09-12	148.38	150.5550	147.6100	150.08	+1.146%	452,805	-29.164%
2024-09-11	148.41	149.5100	145.0000	148.38	-0.988%	561,323	-28.353%
2024-09-10	149.26	150.1750	147.2500	149.86	+0.483%	401,157	-29.060%
2024-09-09	148.04	151.8700	147.4400	149.14	+0.825%	795,343	-28.718%
2024-09-06	148.68	152.0600	147.0900	147.92	-0.545%	477,398	-28.130%
2024-09-05	151.19	151.2850	147.6000	148.73	-1.261%	502,577	-28.521%
2024-09-04	150.29	151.3100	148.9100	150.63	-0.139%	564,733	-29.423%
2024-09-03	154.17	155.2500	149.3500	150.84	-2.772%	536,016	-29.521%
2024-08-30	155.14	155.3750	153.0000	155.14	+0.950%	418,113	-31.475%
2024-08-29	154.41	155.8200	152.0000	153.68	-0.556%	337,436	-30.824%
2024-08-28	152.95	155.4650	152.7500	154.54	+0.305%	487,985	-31.209%
2024-08-27	153.97	154.1999	152.4600	154.07	-0.683%	276,919	-30.999%
2024-08-26	159.15	159.4900	155.0800	155.13	-1.661%	561,378	-31.470%
2024-08-23	151.00	157.7700	149.3900	157.75	+5.251%	675,757	-32.609%
2024-08-22	150.42	150.4200	147.9800	149.88	-0.293%	441,510	-29.070%
2024-08-21	149.41	150.5800	147.5550	150.32	+1.677%	574,653	-29.278%
2024-08-20	149.11	150.0350	145.9500	147.84	-1.031%	380,544	-28.091%
2024-08-19	147.14	150.0900	146.5600	149.38	+2.022%	472,752	-28.833%
2024-08-16	146.57	148.4599	146.1500	146.42	-0.198%	483,742	-27.394%
2024-08-15	146.48	147.3900	143.7500	146.71	+1.861%	449,249	-27.537%
2024-08-14	147.55	147.5750	143.6830	144.03	-1.940%	764,076	-26.189%
2024-08-13	144.87	148.0000	144.6800	146.88	+1.802%	539,418	-27.621%
2024-08-12	146.14	146.1400	142.6750	144.28	-1.482%	495,767	-26.317%
2024-08-09	145.70	147.5900	143.9600	146.45	+0.632%	570,675	-27.409%
2024-08-08	144.70	146.7800	143.7200	145.53	+1.457%	469,412	-26.950%
2024-08-07	148.33	149.6000	143.2700	143.44	-2.202%	566,428	-25.885%
2024-08-06	146.22	149.9200	145.5800	146.67	-0.224%	461,817	-27.518%
2024-08-05	142.89	149.5700	141.8200	147.00	-3.486%	1,110,307	-27.680%
2024-08-02	152.96	153.0650	149.7000	152.31	-2.665%	1,134,020	-30.202%
2024-08-01	161.85	163.9900	154.6500	156.48	-2.850%	1,086,314	-32.062%
2024-07-31	162.53	164.0550	160.1600	161.07	-0.635%	878,978	-33.998%
2024-07-30	162.89	163.8400	158.7701	162.10	-0.369%	1,117,370	-34.417%
2024-07-29	161.02	163.5900	158.6350	162.70	+1.238%	1,424,765	-34.659%
2024-07-26	150.81	162.8650	148.5100	160.71	+19.487%	3,422,393	-33.850%
2024-07-25	127.16	136.7500	127.0400	134.50	+5.756%	1,447,429	-20.959%
2024-07-24	127.65	129.4700	126.7400	127.18	-0.687%	645,209	-16.410%
2024-07-23	126.06	128.3800	125.3300	128.06	+0.581%	791,076	-16.984%
2024-07-22	128.97	129.4400	125.6200	127.32	-1.333%	1,055,906	-16.502%
2024-07-19	130.97	131.8700	128.5500	129.04	-1.631%	566,266	-17.615%
2024-07-18	132.27	136.4000	130.6100	131.18	-0.599%	835,012	-18.959%
2024-07-17	131.06	133.3200	129.9500	131.97	-0.550%	693,378	-19.444%
2024-07-16	128.85	132.9600	128.8500	132.70	+3.810%	815,311	-19.887%
2024-07-15	126.69	129.3000	126.1300	127.83	+2.289%	792,223	-16.835%
2024-07-12	122.09	126.4000	122.0000	124.97	+3.026%	821,356	-14.932%
2024-07-11	116.15	121.6200	115.3500	121.30	+7.402%	1,124,032	-12.358%
2024-07-10	110.95	113.9600	110.9500	112.94	+2.691%	840,284	-5.870%
2024-07-09	111.64	111.8300	109.9000	109.98	-1.672%	600,671	-3.337%
2024-07-08	110.30	111.9200	109.9700	111.85	+2.775%	679,600	-4.953%
2024-07-05	109.64	110.1700	107.8800	108.83	-0.929%	789,753	-2.316%
2024-07-03	111.05	111.5000	109.7200	109.85	-0.435%	229,800	-3.223%
2024-07-02	109.29	111.3000	109.1700	110.33	+0.391%	543,669	-3.644%
2024-07-01	113.92	114.1650	109.7700	109.90	-3.249%	800,040	-3.267%
2024-06-28	108.30	113.9100	108.1200	113.59	+5.127%	1,258,209	-6.409%
2024-06-27	106.50	108.2400	106.4100	108.05	+1.161%	543,158	-1.610%
2024-06-26	108.53	108.5300	105.9900	106.81	+0.451%	1,197,115	-0.468%
2024-06-25	112.13	112.1300	104.8800	106.33	-5.711%	1,032,796	-0.019%
2024-06-24	113.06	113.9500	112.5500	112.77	-0.204%	649,917	-5.728%
2024-06-21	111.49	113.0900	110.6600	113.00	+1.482%	984,923	-5.920%
2024-06-20	111.22	112.1400	110.5500	111.35	-0.135%	353,556	-4.526%
2024-06-18	111.74	113.3099	111.3900	111.50	-0.845%	484,045	-4.655%
2024-06-17	111.61	113.4000	110.6400	112.45	+0.384%	482,937	-5.460%
2024-06-14	111.76	112.5400	110.9000	112.02	-1.547%	590,647	-5.097%
2024-06-13	115.05	115.5250	112.8900	113.78	-1.489%	456,943	-6.565%
2024-06-12	117.31	119.3000	114.8550	115.50	+1.547%	698,945	-7.957%
2024-06-11	116.64	116.9850	112.9650	113.74	-3.675%	970,440	-6.532%
2024-06-10	116.06	118.3500	115.0500	118.08	+4.099%	737,301	-9.968%
2024-06-07	113.38	114.9700	113.2200	113.43	-2.190%	567,720	-6.277%
2024-06-06	117.47	117.4700	115.3600	115.97	-1.662%	416,729	-8.330%
2024-06-05	116.46	117.9800	114.6700	117.93	+1.963%	550,717	-9.853%
2024-06-04	119.62	120.5400	115.6300	115.66	-4.500%	842,336	-8.084%
2024-06-03	122.68	122.6800	119.7501	121.11	-0.673%	451,495	-12.220%
2024-05-31	119.49	122.0800	119.3350	121.93	+2.799%	637,429	-12.811%
2024-05-30	117.23	118.7100	117.0000	118.61	+2.232%	668,061	-10.370%
2024-05-29	114.20	116.1050	114.2000	116.02	+0.225%	450,136	-8.369%
2024-05-28	116.56	116.7400	114.9000	115.76	-0.575%	561,760	-8.163%
2024-05-24	116.88	116.8800	115.7494	116.43	+0.579%	301,791	-8.692%
2024-05-23	117.82	117.8200	114.4900	115.76	-1.405%	528,553	-8.163%
2024-05-22	118.69	119.5700	116.9200	117.41	-1.798%	602,059	-9.454%
2024-05-21	118.66	119.6000	117.2200	119.56	+0.538%	689,095	-11.082%
2024-05-20	120.64	120.6400	118.5800	118.92	-1.196%	610,127	-10.604%
2024-05-17	121.02	121.1200	120.1500	120.36	-0.422%	472,498	-11.673%
2024-05-16	122.56	123.1100	120.8400	120.87	-1.955%	414,300	-12.046%
2024-05-15	125.53	126.6200	123.2400	123.28	+0.211%	756,668	-13.765%
2024-05-14	122.61	123.3300	121.4600	123.02	+1.611%	682,689	-13.583%
2024-05-13	120.77	122.8300	120.7700	121.07	+1.052%	384,247	-12.191%
2024-05-10	119.92	120.2200	118.8200	119.81	+0.075%	463,480	-11.268%
2024-05-09	118.30	119.7800	117.8300	119.72	+1.269%	408,409	-11.201%
2024-05-08	117.45	118.3000	117.2300	118.22	+0.093%	494,129	-10.074%
2024-05-07	118.58	118.5800	117.3800	118.11	+0.059%	515,404	-9.991%
2024-05-06	118.17	118.5650	116.8900	118.04	+1.435%	578,863	-9.937%
2024-05-03	118.57	120.4700	115.8500	116.37	+0.649%	423,135	-8.645%
2024-05-02	116.50	116.5000	113.5100	115.62	+0.653%	472,066	-8.052%
2024-05-01	115.13	120.3300	114.4800	114.87	-0.390%	773,911	-7.452%
2024-04-30	116.67	118.4800	115.1100	115.32	-2.626%	552,152	-7.813%
2024-04-29	115.65	119.6200	115.6500	118.43	+2.581%	997,326	-10.234%
2024-04-26	117.98	120.4900	112.4600	115.45	+4.698%	1,085,982	-7.917%
2024-04-25	109.59	110.9300	107.0600	110.27	-1.014%	830,127	-3.591%
2024-04-24	112.05	113.3900	110.0400	111.40	-1.798%	529,315	-4.569%
2024-04-23	110.09	114.2200	109.9200	113.44	+3.174%	544,329	-6.285%
2024-04-22	109.35	110.7000	108.8950	109.95	+0.983%	529,646	-3.311%
2024-04-19	108.21	109.6200	108.2100	108.88	+0.740%	395,682	-2.360%
2024-04-18	109.65	110.1800	107.4200	108.08	-0.175%	589,348	-1.638%
2024-04-17	110.38	110.4125	108.1900	108.27	-1.114%	455,720	-1.810%
2024-04-16	110.89	111.7600	109.1300	109.49	-1.996%	728,948	-2.904%
2024-04-15	114.15	114.9100	110.6300	111.72	-1.281%	864,949	-4.842%
2024-04-12	116.40	116.9550	112.7250	113.17	-3.832%	921,483	-6.062%
2024-04-11	120.31	120.5800	117.6200	117.68	-1.663%	785,170	-9.662%
2024-04-10	120.93	121.3600	118.8600	119.67	-4.379%	678,638	-11.164%
2024-04-09	124.26	125.5050	122.9700	125.15	+1.509%	516,732	-15.054%
2024-04-08	123.25	124.8000	122.8500	123.29	+0.760%	508,990	-13.772%
2024-04-05	122.26	123.5100	121.4900	122.36	+0.205%	567,150	-13.117%
2024-04-04	128.08	128.3900	121.8100	122.11	-3.409%	603,816	-12.939%
2024-04-03	124.64	126.5900	124.5350	126.42	+1.031%	488,839	-15.907%
2024-04-02	126.55	126.8300	124.3400	125.13	-2.600%	655,749	-15.040%
2024-04-01	130.81	130.8100	128.4500	128.47	-1.849%	425,456	-17.249%
2024-03-28	128.99	131.1900	128.8700	130.89	+1.528%	449,024	-18.779%
2024-03-27	126.07	129.0300	126.0700	128.92	+3.054%	429,870	-17.538%
2024-03-26	126.08	127.3400	125.0050	125.10	-0.438%	363,550	-15.020%
2024-03-25	125.52	127.7550	124.9700	125.65	+0.424%	480,701	-15.392%
2024-03-22	126.25	126.7800	124.7400	125.12	-0.840%	276,438	-15.034%
2024-03-21	124.63	127.3200	124.2100	126.18	+2.104%	556,132	-15.747%
2024-03-20	120.97	124.0350	120.3150	123.58	+2.225%	494,490	-13.975%
2024-03-19	118.81	121.0700	118.8100	120.89	+1.384%	389,932	-12.061%
2024-03-18	118.00	120.3600	116.9600	119.24	+1.197%	659,760	-10.844%
2024-03-15	116.17	118.7300	116.1000	117.83	+0.752%	1,265,363	-9.777%
2024-03-14	120.39	121.2200	116.6000	116.95	-3.792%	733,966	-9.098%
2024-03-13	119.98	123.0800	119.8550	121.56	+1.596%	632,513	-12.545%
2024-03-12	120.37	121.7550	119.0100	119.65	-0.573%	546,380	-11.149%
2024-03-11	121.00	121.6900	119.8200	120.34	-1.085%	542,358	-11.659%
2024-03-08	122.43	122.7900	121.1000	121.66	+0.082%	580,336	-12.617%
2024-03-07	120.66	122.7350	120.3900	121.56	+1.325%	388,676	-12.545%
2024-03-06	120.17	120.1700	118.2900	119.97	+0.891%	525,586	-11.386%
2024-03-05	120.26	122.5900	118.8700	118.91	-1.589%	699,299	-10.596%
2024-03-04	121.08	123.2650	120.5400	120.83	-0.478%	667,802	-12.017%
2024-03-01	118.67	122.5150	117.7800	121.41	+2.352%	1,018,706	-12.437%
2024-02-29	117.24	119.3250	116.9400	118.62	+2.162%	837,529	-10.378%
2024-02-28	114.53	117.6400	114.3900	116.11	+0.921%	694,128	-8.440%
2024-02-27	114.98	115.9000	114.1308	115.05	+1.027%	568,939	-7.597%
2024-02-26	114.34	115.5100	113.4800	113.88	-0.922%	506,510	-6.647%
2024-02-23	114.34	115.2100	113.1100	114.94	+0.887%	332,882	-7.508%
2024-02-22	114.98	114.9800	113.5700	113.93	+0.167%	561,028	-6.688%
2024-02-21	113.62	114.2900	112.8950	113.74	-0.289%	598,309	-6.532%
2024-02-20	113.82	115.0550	113.5600	114.07	-1.170%	842,763	-6.803%
2024-02-16	114.57	117.1100	114.2000	115.42	-0.884%	710,071	-7.893%
2024-02-15	117.99	118.3600	116.2300	116.45	-0.206%	641,411	-8.708%
2024-02-14	117.08	117.0800	114.3200	116.69	+1.223%	867,441	-8.895%
2024-02-13	112.81	115.9200	112.1200	115.28	-1.672%	1,447,623	-7.781%
2024-02-12	113.82	117.8000	111.6748	117.24	+6.572%	1,502,815	-9.323%
2024-02-09	105.59	111.8000	101.8300	110.01	+0.365%	2,002,807	-3.363%
2024-02-08	109.25	111.3600	109.2500	109.61	+0.597%	1,034,041	-3.011%
2024-02-07	107.83	110.1800	107.4800	108.96	+2.013%	817,597	-2.432%
2024-02-06	105.79	108.1400	105.5300	106.81	+0.433%	601,371	-0.468%
2024-02-05	107.02	108.2700	104.7800	106.35	-2.368%	785,691	-0.038%
2024-02-02	106.94	110.0550	106.7200	108.93	-0.991%	921,886	-2.405%
2024-02-01	105.19	110.0700	105.1900	110.02	+5.535%	1,226,895	-3.372%
2024-01-31	103.70	106.5400	103.1300	104.25	+0.559%	995,354	+1.976%
2024-01-30	102.35	104.4726	102.3500	103.67	+0.222%	582,968	+2.547%
2024-01-29	100.54	103.4550	100.4700	103.44	+2.446%	811,485	+2.775%
2024-01-26	100.17	101.1800	99.4800	100.97	+1.406%	594,650	+5.289%
2024-01-25	98.80	99.5900	97.4500	99.57	+2.050%	653,966	+6.769%
2024-01-24	98.85	98.8500	96.2800	97.57	-0.398%	647,527	+8.958%
2024-01-23	100.42	101.8700	97.0600	97.96	-2.962%	817,691	+8.524%
2024-01-22	100.58	102.5000	100.0600	100.95	+1.021%	738,837	+5.310%
2024-01-19	100.45	100.4500	98.4900	99.93	-0.329%	566,248	+6.384%
2024-01-18	100.59	100.8350	98.4000	100.26	+0.501%	625,822	+6.034%
2024-01-17	100.03	100.8700	98.8900	99.76	-1.714%	720,440	+6.566%
2024-01-16	100.62	101.5200	98.7500	101.50	-0.344%	942,746	+4.739%
2024-01-12	106.88	107.2400	101.6600	101.85	-2.499%	879,323	+4.379%
2024-01-11	105.21	105.7900	103.9500	104.46	-1.768%	509,038	+1.771%
2024-01-10	105.73	107.2400	104.9000	106.34	+0.825%	566,169	-0.028%
2024-01-09	104.39	105.7900	103.8800	105.47	-0.265%	592,164	+0.796%
2024-01-08	104.02	107.1200	104.0200	105.75	+1.800%	799,581	+0.530%
2024-01-05	100.34	104.6650	100.0900	103.88	+3.148%	1,081,050	+2.339%
2024-01-04	100.73	101.5200	99.6900	100.71	-0.218%	675,887	+5.561%
2024-01-03	102.55	103.4400	100.8500	100.93	-4.132%	961,382	+5.330%
2024-01-02	102.02	105.5000	101.0100	105.28	+1.720%	800,184	+0.978%
2023-12-29	104.50	105.1600	103.1550	103.50	-1.306%	546,546	+2.715%
2023-12-28	103.31	105.0200	103.0350	104.87	+1.206%	483,743	+1.373%
2023-12-27	102.84	105.4800	102.7222	103.62	+0.955%	495,953	+2.596%
2023-12-26	103.58	103.6750	102.4900	102.64	-0.456%	543,032	+3.576%
2023-12-22	103.05	103.9350	102.5200	103.11	+0.155%	291,959	+3.103%
2023-12-21	103.46	104.0200	102.1000	102.95	+0.783%	550,376	+3.264%
2023-12-20	104.15	105.2350	101.9400	102.15	-2.230%	683,598	+4.072%
2023-12-19	103.91	105.2000	103.7500	104.48	+1.368%	547,439	+1.752%
2023-12-18	105.52	105.5200	102.4800	103.07	-2.238%	716,615	+3.143%
2023-12-15	105.50	107.6250	104.2100	105.43	-0.303%	2,388,040	+0.835%
2023-12-14	99.58	109.8150	99.5800	105.75	+8.373%	2,700,215	+0.530%
2023-12-13	92.34	97.9300	91.6600	97.58	+7.137%	1,253,954	+8.947%
2023-12-12	91.78	91.8300	90.7950	91.08	-0.957%	602,909	+16.722%
2023-12-11	91.90	93.3500	91.5000	91.96	-0.368%	535,498	+15.605%
2023-12-08	92.65	93.1400	91.8400	92.30	-0.302%	879,277	+15.179%
2023-12-07	92.75	93.1700	91.3500	92.58	-0.878%	1,123,593	+14.830%
2023-12-06	92.82	94.5650	92.3400	93.40	+1.876%	1,057,779	+13.822%
2023-12-05	91.25	92.0700	90.2250	91.68	-0.229%	750,225	+15.958%
2023-12-04	91.29	93.3100	91.0101	91.89	-0.044%	846,173	+15.693%
2023-12-01	88.30	92.1700	88.2900	91.93	+4.099%	917,082	+15.642%
2023-11-30	88.00	89.4900	86.2600	88.31	+0.581%	3,933,875	+20.383%
2023-11-29	86.99	88.8900	86.9300	87.80	+2.295%	986,160	+21.082%
2023-11-28	84.00	85.9700	83.1500	85.83	+1.839%	829,929	+23.861%
2023-11-27	84.13	84.3500	82.7100	84.28	+0.309%	683,939	+26.139%
2023-11-24	83.72	84.0800	83.2450	84.02	+0.478%	299,014	+26.529%
2023-11-22	85.00	85.0000	83.1650	83.62	-0.452%	555,048	+27.135%
2023-11-21	84.25	85.2500	83.0400	84.00	-1.478%	753,637	+26.560%
2023-11-20	84.60	85.4650	83.1500	85.26	+1.139%	866,195	+24.689%
2023-11-17	86.59	86.6000	83.0900	84.30	-1.392%	1,119,452	+26.109%
2023-11-16	86.06	86.2400	84.2700	85.49	-0.973%	775,366	+24.354%

document.getElementById("gkNqfg").onerror = function(){this.style.display='none';}; .dark-mode .y4mBjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4mBjC{ color: #333333; background-color: white; border: 2px solid #333333; }MHKMohawk Industries, Inc.stock NYSE

MHK
Mohawk Industries, Inc.
stock NYSE