NYSE:MHK | Historical Stock Price | MOHAWK INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-04-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.07$11.41$25.68$57.82$130.17$293.061992-04-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$91.25$91.25118,500——
2004-12-30$91.50$91.5074,700——
2004-12-29$90.60$90.6082,200——
2004-12-28$90.50$90.50180,700——
2004-12-27$88.74$88.74159,800——
2004-12-23$89.62$89.62160,600——
2004-12-22$89.26$89.26182,600——
2004-12-21$89.30$89.30135,600——
2004-12-20$88.81$88.81180,400——
2004-12-17$89.40$89.40252,100——
2004-12-16$90.97$90.97188,800——
2004-12-15$91.57$91.57363,300——
2004-12-14$91.00$91.00300,400——
2004-12-13$88.75$88.75158,200——
2004-12-10$88.05$88.05150,400——
2004-12-09$87.98$87.98180,300——
2004-12-08$87.71$87.71138,300——
2004-12-07$87.56$87.56145,000——
2004-12-06$87.79$87.79240,500——
2004-12-03$89.79$89.79258,400——
2004-12-02$89.29$89.29248,100——
2004-12-01$89.00$89.00204,600——
2004-11-30$87.70$87.70223,900——
2004-11-29$87.30$87.30190,500——
2004-11-26$89.15$89.1562,700——
2004-11-24$88.59$88.59141,200——
2004-11-23$87.60$87.60258,200——
2004-11-22$86.93$86.93209,700——
2004-11-19$86.64$86.64193,300——
2004-11-18$88.78$88.78220,300——
2004-11-17$88.27$88.27186,600——
2004-11-16$88.40$88.40164,900——
2004-11-15$89.03$89.03168,100——
2004-11-12$89.10$89.10318,400——
2004-11-11$87.97$87.97204,100——
2004-11-10$87.45$87.45139,500——
2004-11-09$87.44$87.44280,200——
2004-11-08$87.63$87.63226,300——
2004-11-05$87.65$87.65723,600——
2004-11-04$89.17$89.17481,200——
2004-11-03$87.00$87.00361,900——
2004-11-02$86.11$86.11557,900——
2004-11-01$84.85$84.85301,600——
2004-10-29$85.08$85.08325,600——
2004-10-28$84.85$84.85347,400——
2004-10-27$85.00$85.00539,800——
2004-10-26$84.25$84.25497,900——
2004-10-25$84.20$84.20710,300——
2004-10-22$82.39$82.39953,300——
2004-10-21$81.38$81.381,795,100——
2004-10-20$75.45$75.45292,700——
2004-10-19$75.75$75.75256,500——
2004-10-18$75.82$75.82251,900——
2004-10-15$74.85$74.85331,300——
2004-10-14$74.55$74.55184,700——
2004-10-13$75.32$75.32254,900——
2004-10-12$76.82$76.82312,900——
2004-10-11$76.96$76.96147,700——
2004-10-08$76.90$76.90316,900——
2004-10-07$76.98$76.98545,500——
2004-10-06$79.28$79.28456,400——
2004-10-05$79.69$79.69480,800——
2004-10-04$80.27$80.27225,300——
2004-10-01$80.35$80.35206,100——
2004-09-30$79.39$79.39318,300——
2004-09-29$78.69$78.69152,400——
2004-09-28$79.06$79.06214,000——
2004-09-27$78.84$78.84297,100——
2004-09-24$78.81$78.81162,100——
2004-09-23$78.83$78.83202,800——
2004-09-22$78.84$78.84345,000——
2004-09-21$79.40$79.40328,600——
2004-09-20$79.10$79.10320,000——
2004-09-17$80.25$80.25314,900——
2004-09-16$80.28$80.28365,200——
2004-09-15$78.40$78.40296,800——
2004-09-14$79.23$79.23383,000——
2004-09-13$80.23$80.23300,100——
2004-09-10$80.10$80.10307,100——
2004-09-09$80.25$80.25309,500——
2004-09-08$80.24$80.24279,000——
2004-09-07$81.30$81.30536,600——
2004-09-03$79.05$79.05285,700——
2004-09-02$78.94$78.94169,300——
2004-09-01$78.48$78.48320,900——
2004-08-31$76.92$76.92660,600——
2004-08-30$76.52$76.52409,900——
2004-08-27$77.47$77.47330,700——
2004-08-26$77.20$77.20273,500——
2004-08-25$77.00$77.00449,400——
2004-08-24$76.00$76.00640,200——
2004-08-23$74.12$74.12261,300——
2004-08-20$73.42$73.42249,600——
2004-08-19$73.26$73.26489,700——
2004-08-18$74.60$74.60300,700——
2004-08-17$74.02$74.02286,600——
2004-08-16$73.27$73.27172,700——
2004-08-13$71.95$71.95130,300——
2004-08-12$71.97$71.97344,600——
2004-08-11$72.21$72.21347,900——
2004-08-10$72.16$72.16272,600——
2004-08-09$71.19$71.19527,400——
2004-08-06$71.49$71.49389,500——
2004-08-05$71.97$71.97391,300——
2004-08-04$72.57$72.57348,100——
2004-08-03$72.79$72.79378,300——
2004-08-02$73.92$73.92453,200——
2004-07-30$73.54$73.54466,700——
2004-07-29$73.25$73.25317,800——
2004-07-28$72.20$72.20470,200——
2004-07-27$72.07$72.07403,900——
2004-07-26$70.98$70.98424,900——
2004-07-23$70.25$70.25445,500——
2004-07-22$70.97$70.971,085,000——
2004-07-21$71.32$71.32369,300——
2004-07-20$72.97$72.97334,700——
2004-07-19$71.50$71.50209,900——
2004-07-16$71.50$71.50407,300——
2004-07-15$71.85$71.85188,800——
2004-07-14$71.95$71.95268,800——
2004-07-13$72.44$72.44126,200——
2004-07-12$72.40$72.40392,400——
2004-07-09$72.70$72.70342,700——
2004-07-08$71.40$71.40559,600——
2004-07-07$71.01$71.01404,200——
2004-07-06$70.92$70.92292,700——
2004-07-02$71.98$71.98349,700——
2004-07-01$72.00$72.00582,000——
2004-06-30$73.33$73.33361,700——
2004-06-29$73.30$73.30353,700——
2004-06-28$72.95$72.95541,900——
2004-06-25$74.37$74.37335,300——
2004-06-24$73.42$73.42600,000——
2004-06-23$70.90$70.90288,600——
2004-06-22$70.28$70.28233,000——
2004-06-21$70.48$70.48220,400——
2004-06-18$70.39$70.39296,700——
2004-06-17$70.09$70.09407,700——
2004-06-16$69.72$69.72553,400——
2004-06-15$70.20$70.20601,200——
2004-06-14$69.41$69.41489,600——
2004-06-10$71.20$71.20321,600——
2004-06-09$70.94$70.94318,700——
2004-06-08$71.75$71.75577,400——
2004-06-07$72.28$72.28375,200——
2004-06-04$71.46$71.46731,700——
2004-06-03$72.75$72.75377,300——
2004-06-02$74.34$74.34225,800——
2004-06-01$74.67$74.67374,600——
2004-05-28$74.24$74.24772,600——
2004-05-27$73.55$73.55385,500——
2004-05-26$72.93$72.93324,400——
2004-05-25$73.25$73.25436,400——
2004-05-24$71.50$71.50301,300——
2004-05-21$71.17$71.17250,400——
2004-05-20$70.74$70.74328,500——
2004-05-19$69.95$69.95546,700——
2004-05-18$70.73$70.73552,100——
2004-05-17$71.27$71.27432,000——
2004-05-14$71.98$71.98403,800——
2004-05-13$72.38$72.38361,800——
2004-05-12$71.98$71.981,252,300——
2004-05-11$72.95$72.95465,500——
2004-05-10$72.97$72.97618,100——
2004-05-07$74.20$74.20610,200——
2004-05-06$75.34$75.34247,300——
2004-05-05$76.40$76.40320,300——
2004-05-04$76.53$76.53635,600——
2004-05-03$77.90$77.90331,900——
2004-04-30$77.14$77.14235,500——
2004-04-29$77.23$77.23475,100——
2004-04-28$78.10$78.10368,500——
2004-04-27$79.40$79.40177,800——
2004-04-26$78.85$78.85386,400——
2004-04-23$79.96$79.96365,600——
2004-04-22$80.52$80.521,428,500——
2004-04-21$80.75$80.75378,200——
2004-04-20$80.93$80.93353,800——
2004-04-19$80.76$80.76172,700——
2004-04-16$80.40$80.40237,900——
2004-04-15$79.24$79.24178,100——
2004-04-14$79.18$79.18506,200——
2004-04-13$79.95$79.95287,900——
2004-04-12$81.70$81.70138,800——
2004-04-08$81.65$81.65296,400——
2004-04-07$82.35$82.35171,700——
2004-04-06$82.24$82.24246,100——
2004-04-05$82.09$82.09235,200——
2004-04-02$82.40$82.40591,900——
2004-04-01$83.20$83.20397,600——
2004-03-31$82.35$82.35443,600——
2004-03-30$81.00$81.00381,100——
2004-03-29$80.80$80.80327,300——
2004-03-26$80.48$80.48526,900——
2004-03-25$79.92$79.92505,400——
2004-03-24$79.61$79.61434,600——
2004-03-23$81.12$81.12215,400——
2004-03-22$81.21$81.21302,400——
2004-03-19$82.34$82.34192,000——
2004-03-18$82.80$82.80199,600——
2004-03-17$82.77$82.77208,600——
2004-03-16$81.48$81.48236,700——
2004-03-15$80.97$80.97248,100——
2004-03-12$82.90$82.90215,200——
2004-03-11$80.87$80.87366,000——
2004-03-10$82.00$82.00299,200——
2004-03-09$83.18$83.18271,800——
2004-03-08$84.31$84.31176,800——
2004-03-05$85.27$85.27559,500——
2004-03-04$84.53$84.53227,500——
2004-03-03$83.18$83.18317,900——
2004-03-02$83.29$83.29240,900——
2004-03-01$83.63$83.63321,200——
2004-02-27$83.30$83.30413,200——
2004-02-26$82.50$82.50344,800——
2004-02-25$80.46$80.46263,500——
2004-02-24$80.34$80.34238,500——
2004-02-23$80.27$80.27186,100——
2004-02-20$80.55$80.55192,700——
2004-02-19$80.70$80.70260,900——
2004-02-18$81.40$81.40685,400——
2004-02-17$82.83$82.83383,300——
2004-02-13$82.44$82.44369,700——
2004-02-12$82.91$82.91501,000——
2004-02-11$81.90$81.90366,100——
2004-02-10$80.86$80.86428,000——
2004-02-09$80.50$80.50703,100——
2004-02-06$79.64$79.641,820,400——
2004-02-05$73.45$73.45373,300——
2004-02-04$71.58$71.58207,100——
2004-02-03$71.90$71.90207,600——
2004-02-02$71.95$71.95667,300——
2004-01-30$69.58$69.58485,600——
2004-01-29$70.28$70.28423,500——
2004-01-28$72.11$72.11429,700——
2004-01-27$72.00$72.00176,200——
2004-01-26$72.52$72.52187,300——
2004-01-23$72.57$72.57221,700——
2004-01-22$73.09$73.09207,000——
2004-01-21$72.67$72.67395,500——
2004-01-20$71.21$71.21206,500——
2004-01-16$71.80$71.80440,700——
2004-01-15$71.48$71.48380,800——
2004-01-14$71.44$71.44741,900——
2004-01-13$71.00$71.00451,500——
2004-01-12$71.54$71.54314,500——
2004-01-09$70.79$70.79296,800——
2004-01-08$71.00$71.00368,600——
2004-01-07$71.10$71.10432,100——
2004-01-06$70.57$70.57464,300——
2004-01-05$70.80$70.80325,000——
2004-01-02$71.10$71.10588,300——