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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$59.85$59.85384,100——
2011-12-29$60.67$60.67566,800——
2011-12-28$60.50$60.50408,500——
2011-12-27$60.80$60.80312,700——
2011-12-23$60.45$60.45402,900——
2011-12-22$60.17$60.17881,300——
2011-12-21$57.40$57.40490,500——
2011-12-20$56.40$56.40404,900——
2011-12-19$53.57$53.57364,000——
2011-12-16$54.39$54.391,253,200——
2011-12-15$53.43$53.43371,300——
2011-12-14$52.17$52.17477,500——
2011-12-13$53.52$53.52541,000——
2011-12-12$55.41$55.41635,800——
2011-12-09$57.01$57.01551,300——
2011-12-08$55.62$55.62600,500——
2011-12-07$57.53$57.53769,000——
2011-12-06$56.25$56.25355,500——
2011-12-05$56.19$56.19623,700——
2011-12-02$54.89$54.89372,800——
2011-12-01$54.79$54.79465,600——
2011-11-30$54.56$54.56612,700——
2011-11-29$51.49$51.49274,600——
2011-11-28$51.01$51.01354,900——
2011-11-25$49.77$49.77212,200——
2011-11-23$49.41$49.41378,900——
2011-11-22$50.77$50.77270,200——
2011-11-21$50.76$50.76428,500——
2011-11-18$52.63$52.63411,500——
2011-11-17$52.05$52.05384,200——
2011-11-16$52.46$52.46304,500——
2011-11-15$53.61$53.61374,300——
2011-11-14$54.00$54.00356,900——
2011-11-11$54.52$54.52875,400——
2011-11-10$52.21$52.21498,700——
2011-11-09$51.98$51.98588,800——
2011-11-08$54.32$54.32594,400——
2011-11-07$52.75$52.75743,200——
2011-11-04$53.29$53.291,311,600——
2011-11-03$52.38$52.38825,000——
2011-11-02$51.90$51.90544,600——
2011-11-01$50.28$50.281,163,200——
2011-10-31$52.65$52.65797,300——
2011-10-28$54.15$54.15904,500——
2011-10-27$55.82$55.82769,600——
2011-10-26$54.63$54.63886,400——
2011-10-25$54.38$54.38883,400——
2011-10-24$54.99$54.99736,900——
2011-10-21$53.81$53.81634,000——
2011-10-20$51.95$51.95594,300——
2011-10-19$50.91$50.91676,600——
2011-10-18$50.84$50.84811,100——
2011-10-17$48.37$48.37462,800——
2011-10-14$50.00$50.00458,100——
2011-10-13$49.13$49.13732,700——
2011-10-12$48.85$48.85798,500——
2011-10-11$49.73$49.73503,200——
2011-10-10$49.91$49.91831,400——
2011-10-07$46.69$46.69730,300——
2011-10-06$47.88$47.88444,200——
2011-10-05$46.31$46.31992,600——
2011-10-04$44.25$44.25875,800——
2011-10-03$40.75$40.75695,500——
2011-09-30$42.91$42.91708,900——
2011-09-29$45.00$45.00790,100——
2011-09-28$43.95$43.95824,800——
2011-09-27$44.65$44.65831,900——
2011-09-26$43.09$43.09392,900——
2011-09-23$41.26$41.26753,700——
2011-09-22$40.95$40.951,175,100——
2011-09-21$42.23$42.231,048,500——
2011-09-20$43.12$43.12630,700——
2011-09-19$44.65$44.65603,600——
2011-09-16$45.51$45.51551,900——
2011-09-15$45.37$45.37797,800——
2011-09-14$45.83$45.83574,200——
2011-09-13$44.04$44.04608,900——
2011-09-12$43.66$43.66741,800——
2011-09-09$43.21$43.211,454,100——
2011-09-08$45.33$45.331,789,600——
2011-09-07$48.66$48.66453,300——
2011-09-06$47.13$47.13779,500——
2011-09-02$48.01$48.011,173,400——
2011-09-01$49.38$49.38613,300——
2011-08-31$49.55$49.55517,200——
2011-08-30$49.41$49.41456,800——
2011-08-29$48.99$48.99438,100——
2011-08-26$46.03$46.03459,100——
2011-08-25$44.05$44.05360,800——
2011-08-24$45.01$45.01554,300——
2011-08-23$43.96$43.96385,100——
2011-08-22$42.44$42.44510,300——
2011-08-19$42.43$42.43616,600——
2011-08-18$43.20$43.20559,500——
2011-08-17$45.84$45.84697,700——
2011-08-16$46.96$46.96652,200——
2011-08-15$47.10$47.10446,700——
2011-08-12$46.05$46.05666,800——
2011-08-11$45.28$45.28878,100——
2011-08-10$42.97$42.97775,700——
2011-08-09$45.80$45.801,381,600——
2011-08-08$44.62$44.621,617,200——
2011-08-05$47.92$47.922,630,700——
2011-08-04$47.30$47.301,224,400——
2011-08-03$50.69$50.691,112,900——
2011-08-02$49.16$49.16727,700——
2011-08-01$51.96$51.961,241,500——
2011-07-29$52.03$52.03971,000——
2011-07-28$51.41$51.41870,200——
2011-07-27$52.42$52.421,211,100——
2011-07-26$54.09$54.09556,700——
2011-07-25$54.75$54.75513,700——
2011-07-22$55.21$55.21720,900——
2011-07-21$56.41$56.41496,400——
2011-07-20$57.08$57.08348,700——
2011-07-19$57.30$57.30867,000——
2011-07-18$55.35$55.35604,600——
2011-07-15$56.16$56.16734,500——
2011-07-14$55.92$55.921,374,200——
2011-07-13$56.30$56.30822,000——
2011-07-12$55.53$55.531,020,900——
2011-07-11$56.06$56.06856,200——
2011-07-08$56.32$56.322,126,000——
2011-07-07$57.66$57.661,652,200——
2011-07-06$60.80$60.80347,200——
2011-07-05$60.87$60.87245,800——
2011-07-01$61.60$61.60375,100——
2011-06-30$59.99$59.99379,600——
2011-06-29$59.57$59.57626,700——
2011-06-28$59.45$59.45480,500——
2011-06-27$59.10$59.10682,800——
2011-06-24$59.96$59.96538,500——
2011-06-23$60.70$60.70913,900——
2011-06-22$58.97$58.97632,500——
2011-06-21$60.24$60.24416,500——
2011-06-20$59.09$59.09379,800——
2011-06-17$58.03$58.03719,900——
2011-06-16$57.91$57.91894,500——
2011-06-15$58.28$58.28628,600——
2011-06-14$60.50$60.50561,400——
2011-06-13$60.01$60.01330,000——
2011-06-10$59.04$59.04483,000——
2011-06-09$60.99$60.99327,200——
2011-06-08$60.22$60.22527,100——
2011-06-07$60.71$60.71390,600——
2011-06-06$61.16$61.16537,900——
2011-06-03$62.89$62.89441,700——
2011-06-02$64.62$64.62291,400——
2011-06-01$65.17$65.17493,300——
2011-05-31$66.52$66.52270,300——
2011-05-27$65.91$65.91248,500——
2011-05-26$65.40$65.40361,700——
2011-05-25$64.72$64.72234,900——
2011-05-24$64.79$64.79205,200——
2011-05-23$65.06$65.06288,700——
2011-05-20$65.29$65.29312,800——
2011-05-19$66.75$66.75334,400——
2011-05-18$67.17$67.17338,000——
2011-05-17$66.17$66.17473,700——
2011-05-16$66.31$66.31369,400——
2011-05-13$67.50$67.50251,100——
2011-05-12$67.60$67.60468,000——
2011-05-11$67.42$67.42583,900——
2011-05-10$68.50$68.50694,500——
2011-05-09$68.06$68.06694,600——
2011-05-06$67.48$67.481,312,400——
2011-05-05$63.17$63.17905,900——
2011-05-04$61.75$61.75670,700——
2011-05-03$61.09$61.09744,600——
2011-05-02$61.60$61.601,028,400——
2011-04-29$60.04$60.04340,000——
2011-04-28$60.30$60.30251,000——
2011-04-27$60.34$60.34307,800——
2011-04-26$59.53$59.53304,900——
2011-04-25$59.29$59.29232,900——
2011-04-21$60.33$60.33225,000——
2011-04-20$60.10$60.10334,400——
2011-04-19$59.41$59.41323,800——
2011-04-18$59.25$59.25510,700——
2011-04-15$59.84$59.84333,900——
2011-04-14$59.50$59.50332,100——
2011-04-13$59.91$59.91446,300——
2011-04-12$60.16$60.16432,800——
2011-04-11$60.64$60.64296,500——
2011-04-08$60.68$60.68212,600——
2011-04-07$62.12$62.12284,800——
2011-04-06$61.88$61.88201,800——
2011-04-05$61.81$61.81360,100——
2011-04-04$61.86$61.86255,200——
2011-04-01$62.50$62.50777,800——
2011-03-31$61.15$61.15369,200——
2011-03-30$60.45$60.45243,300——
2011-03-29$59.53$59.53256,300——
2011-03-28$58.91$58.91256,400——
2011-03-25$59.69$59.69301,000——
2011-03-24$58.69$58.69263,400——
2011-03-23$58.02$58.02243,000——
2011-03-22$58.20$58.20352,600——
2011-03-21$58.77$58.77322,000——
2011-03-18$57.43$57.43570,400——
2011-03-17$57.05$57.05506,600——
2011-03-16$57.05$57.05404,500——
2011-03-15$58.03$58.03938,500——
2011-03-14$57.52$57.52549,700——
2011-03-11$57.91$57.911,463,500——
2011-03-10$57.57$57.57325,900——
2011-03-09$59.12$59.12501,100——
2011-03-08$56.98$56.98535,500——
2011-03-07$55.25$55.25687,100——
2011-03-04$56.84$56.84549,600——
2011-03-03$58.07$58.07435,600——
2011-03-02$57.51$57.51346,400——
2011-03-01$56.77$56.77589,400——
2011-02-28$58.11$58.11365,800——
2011-02-25$58.45$58.45416,800——
2011-02-24$56.92$56.92877,900——
2011-02-23$57.78$57.781,410,900——
2011-02-22$57.34$57.34736,500——
2011-02-18$59.30$59.30270,200——
2011-02-17$59.04$59.04314,000——
2011-02-16$58.14$58.14388,400——
2011-02-15$57.26$57.26722,300——
2011-02-14$59.00$59.00227,300——
2011-02-11$59.54$59.54202,900——
2011-02-10$59.18$59.18450,500——
2011-02-09$59.49$59.49409,800——
2011-02-08$59.19$59.19358,000——
2011-02-07$58.25$58.25443,600——
2011-02-04$56.27$56.27303,300——
2011-02-03$55.52$55.52549,000——
2011-02-02$55.39$55.39408,500——
2011-02-01$56.10$56.10615,200——
2011-01-31$55.55$55.55702,700——
2011-01-28$55.56$55.561,007,600——
2011-01-27$58.78$58.78703,400——
2011-01-26$58.96$58.96723,300——
2011-01-25$58.43$58.43491,300——
2011-01-24$58.00$58.00315,800——
2011-01-21$57.25$57.25519,700——
2011-01-20$58.60$58.60603,300——
2011-01-19$58.17$58.17538,500——
2011-01-18$58.14$58.14782,900——
2011-01-14$58.37$58.37366,700——
2011-01-13$57.11$57.11165,100——
2011-01-12$57.59$57.59370,200——
2011-01-11$57.25$57.25377,700——
2011-01-10$57.35$57.35455,600——
2011-01-07$57.08$57.08349,400——
2011-01-06$57.68$57.68392,600——
2011-01-05$57.44$57.44284,900——
2011-01-04$57.13$57.13421,800——
2011-01-03$57.79$57.79509,500——