Skip to main content
MHK logo

Mohawk Industries, Inc.

MHKNYSEConsumer DiscretionaryFurnishings, Fixtures & Appliances

$120.29Today:- (-)1Y −2.72%

As of Oct 16, 2026 close

Market cap
$7.55B
P/E (TTM)
12.05
Forward P/E
7.16
Dividend yield
-
52-week range
$92.99$140.30
Volume (live)
-
Avg. volume (3M)
1.11M

Mohawk Industries (MHK) Historical Stock Prices

Analyze Mohawk Industries (MHK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mohawk Industries (MHK) Interactive Price Chart

Interactive historical price chart showing Mohawk Industries stock price movements and trends across multiple time periods.

Loading chart...

MHK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MHK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026124.31126.99118.97120.29120.291.77M
Oct 15, 2026121.20125.93121.19123.90123.901.13M
Oct 14, 2026118.07120.22117.14119.97119.97796.00K
Oct 13, 2026118.90120.07117.70119.44119.44975.70K
Oct 12, 2026117.47118.43116.95117.40117.40697.44K
Oct 9, 2026119.51119.55117.77118.07118.07968.45K
Oct 8, 2026117.00120.48115.65119.44119.441.32M
Oct 7, 2026118.68121.06116.46119.18119.181.70M
Oct 6, 2026125.72127.16124.69126.05126.05880.35K
Oct 5, 2026126.03127.20124.21124.93124.93918.80K
Oct 2, 2026128.18129.39125.89126.41126.41979.87K
Oct 1, 2026124.05126.37121.34125.12125.12960.02K
Sep 30, 2026125.49126.28123.88124.72124.721.12M
Sep 29, 2026125.26126.38123.69124.84124.84995.96K
Sep 28, 2026123.37126.07121.97124.43124.431.20M
Sep 25, 2026119.79125.67118.91125.16125.161.04M
Sep 24, 2026119.05120.25116.44119.47119.471.02M
Sep 23, 2026119.54121.69119.52119.65119.65889.98K
Sep 22, 2026120.65122.40119.73121.23121.231.18M
Sep 21, 2026124.65124.65117.14117.27117.271.90M
Sep 18, 2026126.56128.93125.24126.09126.091.68M
Sep 17, 2026131.71132.36127.70128.39128.39905.59K
Sep 16, 2026129.46130.06126.55127.70127.701.25M
Sep 15, 2026129.30129.90127.90128.97128.97850.43K
Sep 14, 2026123.87129.66123.87129.42129.421.08M
Sep 11, 2026126.20129.25125.05126.79126.791.03M
Sep 10, 2026125.75125.75121.45124.24124.24903.69K
Sep 9, 2026129.06130.32127.92127.94127.94876.09K
Sep 8, 2026132.45133.28129.67129.72129.721.24M
Sep 4, 2026131.51134.45131.36133.63133.631.03M
Sep 3, 2026131.61133.27130.75131.70131.701.35M
Sep 2, 2026124.97130.41124.97129.22129.221.08M
Sep 1, 2026126.51128.60124.60125.04125.04901.91K
Aug 31, 2026128.94129.79127.57128.25128.25952.66K
Aug 28, 2026130.22132.75128.77129.89129.89696.39K
Aug 27, 2026131.47133.75129.62129.80129.80793.87K
Aug 26, 2026134.51135.28131.87132.17132.17798.71K
Aug 25, 2026135.88136.72133.56133.77133.77496.73K
Aug 24, 2026137.07138.28134.06134.07134.07574.82K
Aug 21, 2026134.44136.63133.50136.22136.22912.54K
Aug 20, 2026131.41134.32130.59133.47133.47889.67K
Aug 19, 2026135.50138.09132.99135.24135.24803.75K
Aug 18, 2026135.30135.34132.56132.87132.871.01M
Aug 17, 2026139.07139.66135.11135.34135.341.02M
Aug 14, 2026138.26140.11137.96140.10140.10563.70K
Aug 13, 2026138.99140.30137.32139.12139.121.08M
Aug 12, 2026136.71136.90133.48136.86136.86896.54K
Aug 11, 2026136.15138.93136.03136.68136.68726.92K
Aug 10, 2026134.73136.18133.18135.65135.651.02M
Aug 7, 2026133.52137.36132.75136.06136.06851.33K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.