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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$148.90$148.90533,600——
2013-12-30$147.47$147.47525,600——
2013-12-27$146.75$146.75491,700——
2013-12-26$146.33$146.33448,100——
2013-12-24$146.36$146.36338,000——
2013-12-23$145.43$145.431,253,300——
2013-12-20$141.44$141.447,984,000——
2013-12-19$143.50$143.50843,300——
2013-12-18$146.47$146.471,277,400——
2013-12-17$139.80$139.80548,100——
2013-12-16$140.86$140.86567,800——
2013-12-13$139.64$139.64864,800——
2013-12-12$140.64$140.641,341,400——
2013-12-11$139.52$139.52815,200——
2013-12-10$141.02$141.02449,600——
2013-12-09$143.27$143.271,037,500——
2013-12-06$138.95$138.95702,300——
2013-12-05$137.47$137.47717,000——
2013-12-04$135.83$135.83859,400——
2013-12-03$137.56$137.56421,500——
2013-12-02$137.68$137.68827,600——
2013-11-29$140.02$140.02221,700——
2013-11-27$140.95$140.95464,600——
2013-11-26$142.22$142.22854,300——
2013-11-25$141.21$141.21318,800——
2013-11-22$142.32$142.32412,700——
2013-11-21$143.58$143.58598,200——
2013-11-20$139.37$139.37566,600——
2013-11-19$139.75$139.75540,500——
2013-11-18$140.98$140.98818,600——
2013-11-15$144.68$144.68898,500——
2013-11-14$142.46$142.46735,200——
2013-11-13$139.60$139.60826,200——
2013-11-12$136.76$136.76881,700——
2013-11-11$135.21$135.21638,100——
2013-11-08$134.30$134.30719,500——
2013-11-07$133.62$133.62735,100——
2013-11-06$135.17$135.17564,200——
2013-11-05$135.80$135.80623,800——
2013-11-04$137.64$137.64743,800——
2013-11-01$137.56$137.561,741,400——
2013-10-31$132.42$132.421,384,000——
2013-10-30$132.92$132.921,180,500——
2013-10-29$134.08$134.081,314,200——
2013-10-28$132.27$132.27712,400——
2013-10-25$131.78$131.78732,000——
2013-10-24$131.73$131.731,053,200——
2013-10-23$128.26$128.261,703,700——
2013-10-22$127.64$127.641,462,800——
2013-10-21$125.01$125.01990,900——
2013-10-18$124.28$124.28942,100——
2013-10-17$124.96$124.961,704,800——
2013-10-16$126.34$126.341,851,400——
2013-10-15$125.86$125.861,039,500——
2013-10-14$128.98$128.98713,900——
2013-10-11$129.95$129.951,006,200——
2013-10-10$128.88$128.88665,700——
2013-10-09$125.46$125.46784,000——
2013-10-08$125.00$125.00551,500——
2013-10-07$127.41$127.41535,900——
2013-10-04$130.70$130.70584,400——
2013-10-03$130.87$130.87752,700——
2013-10-02$133.79$133.79836,200——
2013-10-01$133.42$133.42960,500——
2013-09-30$130.25$130.25399,400——
2013-09-27$130.09$130.09728,300——
2013-09-26$129.54$129.54403,000——
2013-09-25$129.20$129.20419,800——
2013-09-24$129.32$129.32569,800——
2013-09-23$127.81$127.81994,400——
2013-09-20$130.45$130.45905,100——
2013-09-19$133.52$133.52761,400——
2013-09-18$133.06$133.061,302,500——
2013-09-17$130.00$130.00554,600——
2013-09-16$128.90$128.90635,500——
2013-09-13$127.69$127.69405,900——
2013-09-12$126.87$126.87727,200——
2013-09-11$127.59$127.59674,800——
2013-09-10$125.80$125.80492,100——
2013-09-09$124.98$124.98667,100——
2013-09-06$121.38$121.381,381,000——
2013-09-05$117.19$117.19603,500——
2013-09-04$118.08$118.08928,300——
2013-09-03$117.64$117.64811,900——
2013-08-30$117.49$117.49736,600——
2013-08-29$120.07$120.071,168,600——
2013-08-28$118.34$118.34808,600——
2013-08-27$120.15$120.15362,600——
2013-08-26$124.29$124.29382,800——
2013-08-23$123.05$123.05546,600——
2013-08-22$125.33$125.33590,300——
2013-08-21$123.20$123.20710,000——
2013-08-20$124.08$124.08802,800——
2013-08-19$119.59$119.59554,600——
2013-08-16$121.96$121.96520,100——
2013-08-15$122.09$122.09802,600——
2013-08-14$124.35$124.35535,200——
2013-08-13$127.43$127.43493,700——
2013-08-12$128.68$128.681,061,100——
2013-08-09$128.00$128.00509,800——
2013-08-08$128.47$128.47515,400——
2013-08-07$126.42$126.421,035,300——
2013-08-06$127.86$127.861,073,400——
2013-08-05$129.97$129.971,326,500——
2013-08-02$129.97$129.972,580,900——
2013-08-01$121.29$121.291,114,400——
2013-07-31$118.99$118.99977,200——
2013-07-30$117.56$117.56822,700——
2013-07-29$114.60$114.60558,100——
2013-07-26$114.42$114.42687,800——
2013-07-25$115.02$115.02926,300——
2013-07-24$116.50$116.50969,200——
2013-07-23$117.25$117.25953,500——
2013-07-22$115.79$115.79991,600——
2013-07-19$117.76$117.76678,800——
2013-07-18$117.60$117.601,096,100——
2013-07-17$117.64$117.64713,700——
2013-07-16$117.04$117.04783,000——
2013-07-15$117.52$117.52685,900——
2013-07-12$117.03$117.03590,500——
2013-07-11$116.46$116.46655,600——
2013-07-10$112.77$112.77595,400——
2013-07-09$113.42$113.42832,400——
2013-07-08$109.03$109.03531,000——
2013-07-05$111.58$111.58454,800——
2013-07-03$111.58$111.58265,000——
2013-07-02$110.60$110.60520,300——
2013-07-01$112.10$112.10615,500——
2013-06-28$112.49$112.49755,700——
2013-06-27$113.67$113.67486,500——
2013-06-26$110.12$110.12481,900——
2013-06-25$110.23$110.23833,500——
2013-06-24$106.36$106.36754,100——
2013-06-21$108.95$108.951,339,400——
2013-06-20$109.89$109.89937,300——
2013-06-19$114.63$114.631,275,600——
2013-06-18$114.71$114.71375,300——
2013-06-17$113.23$113.23662,700——
2013-06-14$111.08$111.08452,900——
2013-06-13$111.16$111.16632,100——
2013-06-12$106.45$106.45507,300——
2013-06-11$107.22$107.22600,200——
2013-06-10$110.36$110.36545,000——
2013-06-07$111.64$111.641,001,900——
2013-06-06$109.85$109.85762,600——
2013-06-05$106.08$106.081,292,500——
2013-06-04$107.00$107.001,121,300——
2013-06-03$108.64$108.641,015,000——
2013-05-31$111.17$111.17733,800——
2013-05-30$113.35$113.35889,800——
2013-05-29$113.64$113.64968,600——
2013-05-28$116.63$116.63419,800——
2013-05-24$114.23$114.23328,600——
2013-05-23$114.25$114.25613,700——
2013-05-22$113.93$113.93681,000——
2013-05-21$115.63$115.63483,700——
2013-05-20$115.59$115.59587,200——
2013-05-17$117.90$117.90384,500——
2013-05-16$116.85$116.85577,800——
2013-05-15$119.42$119.42727,600——
2013-05-14$119.53$119.531,467,900——
2013-05-13$118.63$118.631,051,900——
2013-05-10$118.04$118.04617,800——
2013-05-09$117.66$117.66954,100——
2013-05-08$117.10$117.101,176,900——
2013-05-07$115.22$115.22850,200——
2013-05-06$115.00$115.00769,900——
2013-05-03$115.50$115.502,051,800——
2013-05-02$108.54$108.541,663,300——
2013-05-01$108.16$108.16924,100——
2013-04-30$110.88$110.88766,400——
2013-04-29$112.36$112.36653,000——
2013-04-26$113.36$113.36412,600——
2013-04-25$113.75$113.75457,600——
2013-04-24$113.98$113.98463,700——
2013-04-23$115.00$115.001,001,100——
2013-04-22$112.72$112.72480,500——
2013-04-19$111.46$111.46332,200——
2013-04-18$108.58$108.58361,300——
2013-04-17$110.81$110.81717,400——
2013-04-16$113.58$113.58737,000——
2013-04-15$109.63$109.63952,200——
2013-04-12$116.27$116.27392,300——
2013-04-11$116.63$116.63653,300——
2013-04-10$114.23$114.23435,500——
2013-04-09$113.50$113.50468,400——
2013-04-08$113.21$113.21828,400——
2013-04-05$112.04$112.04881,400——
2013-04-04$108.73$108.73584,900——
2013-04-03$109.21$109.211,044,100——
2013-04-02$111.32$111.32607,200——
2013-04-01$112.34$112.34696,400——
2013-03-28$113.12$113.12498,200——
2013-03-27$112.50$112.50533,500——
2013-03-26$113.00$113.00768,700——
2013-03-25$110.91$110.91523,600——
2013-03-22$110.41$110.41638,600——
2013-03-21$111.29$111.29548,200——
2013-03-20$114.59$114.59773,800——
2013-03-19$112.64$112.64723,500——
2013-03-18$113.96$113.96710,700——
2013-03-15$113.62$113.621,273,100——
2013-03-14$113.52$113.52752,700——
2013-03-13$112.59$112.59733,900——
2013-03-12$112.49$112.49658,600——
2013-03-11$112.77$112.77676,700——
2013-03-08$112.30$112.30566,800——
2013-03-07$111.96$111.96621,300——
2013-03-06$111.36$111.36941,000——
2013-03-05$110.25$110.251,021,000——
2013-03-04$108.05$108.051,052,200——
2013-03-01$106.43$106.43801,900——
2013-02-28$106.02$106.02769,500——
2013-02-27$106.15$106.15772,000——
2013-02-26$104.61$104.61857,600——
2013-02-25$101.50$101.501,434,600——
2013-02-22$106.74$106.742,146,900——
2013-02-21$102.21$102.211,759,300——
2013-02-20$103.50$103.501,439,500——
2013-02-19$108.78$108.78516,200——
2013-02-15$107.80$107.80656,300——
2013-02-14$107.05$107.05448,200——
2013-02-13$107.57$107.57689,900——
2013-02-12$106.38$106.38557,800——
2013-02-11$104.84$104.84645,500——
2013-02-08$103.11$103.11353,700——
2013-02-07$101.74$101.74721,000——
2013-02-06$102.71$102.71388,100——
2013-02-05$103.15$103.15450,600——
2013-02-04$102.27$102.27324,900——
2013-02-01$102.42$102.42658,400——
2013-01-31$101.66$101.66631,000——
2013-01-30$101.99$101.99747,100——
2013-01-29$104.56$104.56657,700——
2013-01-28$102.77$102.77754,400——
2013-01-25$102.47$102.47749,900——
2013-01-24$100.70$100.701,208,900——
2013-01-23$98.83$98.83559,800——
2013-01-22$97.15$97.15538,600——
2013-01-18$96.30$96.30376,400——
2013-01-17$96.88$96.88839,800——
2013-01-16$93.60$93.60186,300——
2013-01-15$94.16$94.16564,800——
2013-01-14$94.08$94.08454,100——
2013-01-11$94.23$94.23385,500——
2013-01-10$94.43$94.43912,400——
2013-01-09$94.53$94.53731,500——
2013-01-08$93.30$93.30845,000——
2013-01-07$92.74$92.74585,200——
2013-01-04$93.52$93.52700,700——
2013-01-03$93.27$93.27809,000——
2013-01-02$93.17$93.17991,100——