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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$90.47$90.47862,900——
2012-12-28$89.44$89.44427,700——
2012-12-27$89.82$89.82739,600——
2012-12-26$89.63$89.63754,500——
2012-12-24$90.04$90.04557,600——
2012-12-21$91.29$91.293,041,300——
2012-12-20$87.04$87.04886,500——
2012-12-19$84.27$84.27412,500——
2012-12-18$85.08$85.08548,700——
2012-12-17$81.96$81.96631,200——
2012-12-14$81.50$81.50558,700——
2012-12-13$81.47$81.47295,000——
2012-12-12$81.72$81.72522,600——
2012-12-11$81.55$81.55585,000——
2012-12-10$82.09$82.09496,300——
2012-12-07$82.84$82.84246,800——
2012-12-06$83.38$83.38978,100——
2012-12-05$82.94$82.94573,100——
2012-12-04$85.87$85.87384,200——
2012-12-03$85.81$85.81189,700——
2012-11-30$85.99$85.99568,000——
2012-11-29$85.95$85.95490,000——
2012-11-28$85.01$85.01275,200——
2012-11-27$84.92$84.92467,300——
2012-11-26$85.04$85.04404,900——
2012-11-23$87.10$87.10206,500——
2012-11-21$85.86$85.86299,800——
2012-11-20$85.64$85.64499,900——
2012-11-19$83.28$83.28294,800——
2012-11-16$81.27$81.27486,000——
2012-11-15$80.27$80.271,162,500——
2012-11-14$82.57$82.57522,200——
2012-11-13$83.93$83.93500,700——
2012-11-12$83.82$83.82453,000——
2012-11-09$84.53$84.53614,100——
2012-11-08$85.76$85.76378,700——
2012-11-07$85.78$85.78841,700——
2012-11-06$87.80$87.80544,600——
2012-11-05$88.89$88.89896,700——
2012-11-02$86.76$86.761,040,700——
2012-11-01$84.90$84.901,005,800——
2012-10-31$83.47$83.47763,700——
2012-10-26$80.27$80.27306,200——
2012-10-25$80.99$80.99324,500——
2012-10-24$81.50$81.50784,900——
2012-10-23$80.41$80.41387,000——
2012-10-22$81.30$81.30179,100——
2012-10-19$81.46$81.46372,100——
2012-10-18$82.42$82.42378,000——
2012-10-17$81.67$81.67606,900——
2012-10-16$80.57$80.57493,800——
2012-10-15$80.58$80.58369,000——
2012-10-12$78.22$78.22215,800——
2012-10-11$78.30$78.30356,300——
2012-10-10$78.61$78.61311,000——
2012-10-09$79.13$79.13530,800——
2012-10-08$82.00$82.00261,100——
2012-10-05$81.97$81.97462,300——
2012-10-04$80.45$80.45353,000——
2012-10-03$80.81$80.81386,700——
2012-10-02$79.48$79.48358,200——
2012-10-01$78.64$78.64553,500——
2012-09-28$80.02$80.02800,000——
2012-09-27$79.53$79.53386,200——
2012-09-26$78.33$78.33488,400——
2012-09-25$80.37$80.37608,600——
2012-09-24$81.16$81.16721,200——
2012-09-21$82.59$82.591,559,000——
2012-09-20$79.59$79.59504,600——
2012-09-19$78.83$78.83464,700——
2012-09-18$77.89$77.89442,200——
2012-09-17$78.15$78.15277,300——
2012-09-14$78.92$78.92542,800——
2012-09-13$77.60$77.60713,500——
2012-09-12$74.50$74.50217,300——
2012-09-11$73.76$73.76144,800——
2012-09-10$73.64$73.64230,000——
2012-09-07$74.23$74.23307,900——
2012-09-06$74.21$74.21598,400——
2012-09-05$73.27$73.27412,300——
2012-09-04$72.70$72.70695,900——
2012-08-31$72.05$72.05343,000——
2012-08-30$72.05$72.05204,100——
2012-08-29$72.37$72.37244,800——
2012-08-28$71.94$71.94380,700——
2012-08-27$71.90$71.90298,400——
2012-08-24$72.83$72.83380,800——
2012-08-23$71.99$71.99620,500——
2012-08-22$72.21$72.21387,400——
2012-08-21$72.94$72.94322,500——
2012-08-20$72.99$72.99445,200——
2012-08-17$75.05$75.05396,100——
2012-08-16$74.18$74.18628,200——
2012-08-15$72.75$72.75343,000——
2012-08-14$72.93$72.93402,700——
2012-08-13$72.60$72.60380,400——
2012-08-10$71.93$71.93196,900——
2012-08-09$72.42$72.42379,100——
2012-08-08$71.26$71.26446,200——
2012-08-07$72.01$72.01658,000——
2012-08-06$71.55$71.55633,600——
2012-08-03$69.84$69.841,530,800——
2012-08-02$66.02$66.02891,700——
2012-08-01$65.77$65.77549,900——
2012-07-31$66.43$66.43986,100——
2012-07-30$68.51$68.51810,200——
2012-07-27$71.55$71.55366,100——
2012-07-26$70.65$70.65685,900——
2012-07-25$68.61$68.61473,400——
2012-07-24$69.59$69.59393,200——
2012-07-23$71.28$71.28395,200——
2012-07-20$72.55$72.55617,100——
2012-07-19$72.55$72.55716,300——
2012-07-18$71.46$71.46392,300——
2012-07-17$69.31$69.31226,600——
2012-07-16$68.85$68.85242,300——
2012-07-13$69.85$69.85411,500——
2012-07-12$69.00$69.00530,100——
2012-07-11$67.42$67.42318,800——
2012-07-10$67.96$67.96535,800——
2012-07-09$69.76$69.76170,700——
2012-07-06$69.91$69.91308,800——
2012-07-05$69.93$69.93393,300——
2012-07-03$69.97$69.97251,700——
2012-07-02$70.05$70.05611,900——
2012-06-29$69.83$69.83442,200——
2012-06-28$66.93$66.93274,500——
2012-06-27$65.82$65.82471,900——
2012-06-26$66.23$66.23769,900——
2012-06-25$63.91$63.91469,000——
2012-06-22$64.46$64.46486,200——
2012-06-21$65.32$65.32433,500——
2012-06-20$67.90$67.90403,700——
2012-06-19$68.73$68.73588,400——
2012-06-18$68.64$68.64393,700——
2012-06-15$67.91$67.91706,300——
2012-06-14$66.31$66.31350,200——
2012-06-13$65.33$65.33323,100——
2012-06-12$67.09$67.09437,400——
2012-06-11$66.13$66.13335,900——
2012-06-08$68.45$68.45346,300——
2012-06-07$67.13$67.13486,000——
2012-06-06$66.72$66.72436,900——
2012-06-05$65.13$65.13638,900——
2012-06-04$62.93$62.931,034,800——
2012-06-01$64.45$64.45649,400——
2012-05-31$68.10$68.10676,900——
2012-05-30$68.11$68.11585,800——
2012-05-29$70.00$70.00795,400——
2012-05-25$69.66$69.66463,000——
2012-05-24$70.04$70.04526,800——
2012-05-23$69.99$69.99576,000——
2012-05-22$68.38$68.381,147,100——
2012-05-21$68.13$68.13596,700——
2012-05-18$67.52$67.52484,600——
2012-05-17$67.93$67.93674,800——
2012-05-16$70.84$70.84644,600——
2012-05-15$72.14$72.14942,300——
2012-05-14$72.42$72.42528,800——
2012-05-11$74.57$74.57535,700——
2012-05-10$73.71$73.711,601,000——
2012-05-09$71.95$71.951,063,500——
2012-05-08$72.56$72.561,015,000——
2012-05-07$73.68$73.681,253,600——
2012-05-04$73.52$73.522,187,600——
2012-05-03$68.50$68.50760,900——
2012-05-02$69.88$69.88698,000——
2012-05-01$68.01$68.01588,100——
2012-04-30$67.02$67.02801,400——
2012-04-27$68.05$68.05929,900——
2012-04-26$67.04$67.041,073,200——
2012-04-25$64.58$64.58771,200——
2012-04-24$62.47$62.47716,500——
2012-04-23$61.45$61.45630,600——
2012-04-20$63.38$63.38561,000——
2012-04-19$62.74$62.74539,000——
2012-04-18$63.23$63.23513,900——
2012-04-17$63.70$63.70278,800——
2012-04-16$62.85$62.85363,300——
2012-04-13$62.66$62.66631,600——
2012-04-12$63.12$63.12545,700——
2012-04-11$62.17$62.17570,100——
2012-04-10$60.50$60.50984,600——
2012-04-09$63.33$63.331,080,400——
2012-04-05$66.61$66.61338,700——
2012-04-04$66.60$66.60647,500——
2012-04-03$67.12$67.12586,200——
2012-04-02$66.39$66.39497,300——
2012-03-30$66.51$66.51540,100——
2012-03-29$66.31$66.31552,200——
2012-03-28$66.85$66.85791,400——
2012-03-27$67.12$67.12602,200——
2012-03-26$66.22$66.22477,900——
2012-03-23$65.06$65.06546,900——
2012-03-22$65.76$65.76442,800——
2012-03-21$65.65$65.65779,700——
2012-03-20$66.13$66.13481,300——
2012-03-19$66.44$66.44468,700——
2012-03-16$65.77$65.77687,000——
2012-03-15$67.22$67.22400,500——
2012-03-14$65.90$65.90321,500——
2012-03-13$66.57$66.57696,700——
2012-03-12$64.08$64.08692,300——
2012-03-09$63.19$63.19382,600——
2012-03-08$62.56$62.56471,100——
2012-03-07$60.87$60.87312,500——
2012-03-06$59.83$59.83627,300——
2012-03-05$62.55$62.55386,900——
2012-03-02$62.28$62.28504,600——
2012-03-01$62.83$62.83678,200——
2012-02-29$63.51$63.51717,600——
2012-02-28$62.42$62.42630,100——
2012-02-27$63.54$63.54536,400——
2012-02-24$62.41$62.411,403,800——
2012-02-23$64.01$64.011,520,900——
2012-02-22$65.10$65.10683,500——
2012-02-21$66.14$66.14627,400——
2012-02-17$66.79$66.79673,300——
2012-02-16$65.51$65.51411,000——
2012-02-15$66.46$66.46506,300——
2012-02-14$66.74$66.74485,300——
2012-02-13$66.94$66.94252,700——
2012-02-10$65.45$65.45273,000——
2012-02-09$66.25$66.25436,100——
2012-02-08$66.02$66.02365,100——
2012-02-07$66.19$66.19435,000——
2012-02-06$65.75$65.75519,300——
2012-02-03$66.59$66.59685,800——
2012-02-02$63.40$63.40380,900——
2012-02-01$63.35$63.35655,900——
2012-01-31$61.16$61.16468,000——
2012-01-30$62.11$62.11548,500——
2012-01-27$63.45$63.45357,200——
2012-01-26$63.36$63.36455,900——
2012-01-25$63.74$63.74643,000——
2012-01-24$63.11$63.11854,000——
2012-01-23$63.00$63.00547,300——
2012-01-20$63.30$63.30625,900——
2012-01-19$65.18$65.18608,600——
2012-01-18$65.31$65.311,039,600——
2012-01-17$64.29$64.29753,800——
2012-01-13$62.52$62.52364,700——
2012-01-12$62.97$62.97329,300——
2012-01-11$63.14$63.14812,300——
2012-01-10$60.31$60.31537,900——
2012-01-09$59.39$59.39577,900——
2012-01-06$59.50$59.50524,700——
2012-01-05$59.97$59.971,562,600——
2012-01-04$59.48$59.48721,800——
2012-01-03$60.16$60.16644,300——