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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$136.38$136.38318,500——
2019-12-30$135.38$135.38319,200——
2019-12-27$134.42$134.42280,300——
2019-12-26$134.47$134.47226,100——
2019-12-24$135.14$135.14153,800——
2019-12-23$134.55$134.55328,300——
2019-12-20$136.69$136.69686,000——
2019-12-19$136.02$136.02359,900——
2019-12-18$136.03$136.03443,900——
2019-12-17$135.31$135.31505,000——
2019-12-16$137.35$137.35387,600——
2019-12-13$137.94$137.94402,000——
2019-12-12$139.06$139.06463,100——
2019-12-11$136.67$136.67475,400——
2019-12-10$133.54$133.54711,500——
2019-12-09$138.88$138.88654,900——
2019-12-06$138.72$138.72720,200——
2019-12-05$138.01$138.01819,900——
2019-12-04$134.83$134.83629,600——
2019-12-03$133.86$133.86648,900——
2019-12-02$137.65$137.65563,800——
2019-11-29$139.37$139.37246,200——
2019-11-27$141.26$141.26426,100——
2019-11-26$141.50$141.50709,900——
2019-11-25$141.43$141.43649,500——
2019-11-22$140.27$140.27498,600——
2019-11-21$138.82$138.82459,500——
2019-11-20$140.01$140.01594,600——
2019-11-19$138.73$138.73632,500——
2019-11-18$141.84$141.84815,200——
2019-11-15$140.31$140.31911,300——
2019-11-14$143.22$143.22755,700——
2019-11-13$147.11$147.11653,200——
2019-11-12$148.93$148.93749,300——
2019-11-11$150.06$150.06818,300——
2019-11-08$152.03$152.03817,700——
2019-11-07$152.12$152.121,036,500——
2019-11-06$150.17$150.17726,100——
2019-11-05$148.70$148.70910,600——
2019-11-04$147.43$147.431,043,800——
2019-11-01$143.03$143.03771,300——
2019-10-31$143.38$143.38928,300——
2019-10-30$144.33$144.33795,400——
2019-10-29$144.69$144.69835,900——
2019-10-28$145.20$145.201,604,900——
2019-10-25$144.13$144.133,327,700——
2019-10-24$129.92$129.921,472,800——
2019-10-23$128.50$128.501,042,400——
2019-10-22$125.90$125.90958,600——
2019-10-21$125.87$125.87824,200——
2019-10-18$125.17$125.17724,300——
2019-10-17$125.08$125.08536,800——
2019-10-16$125.55$125.55588,200——
2019-10-15$125.01$125.01508,100——
2019-10-14$123.26$123.26473,500——
2019-10-11$124.42$124.42664,900——
2019-10-10$123.41$123.41593,900——
2019-10-09$123.13$123.13635,900——
2019-10-08$122.31$122.31604,900——
2019-10-07$124.06$124.061,064,700——
2019-10-04$124.06$124.06648,900——
2019-10-03$121.95$121.951,053,800——
2019-10-02$118.98$118.98825,100——
2019-10-01$121.27$121.27531,900——
2019-09-30$124.07$124.07396,100——
2019-09-27$123.58$123.58540,200——
2019-09-26$121.52$121.52467,000——
2019-09-25$122.23$122.23603,300——
2019-09-24$120.14$120.14833,600——
2019-09-23$121.70$121.70580,600——
2019-09-20$123.39$123.39958,000——
2019-09-19$124.23$124.23605,900——
2019-09-18$122.94$122.94606,700——
2019-09-17$122.20$122.20807,200——
2019-09-16$122.45$122.45846,600——
2019-09-13$125.65$125.65508,900——
2019-09-12$125.41$125.41760,200——
2019-09-11$129.08$129.08665,000——
2019-09-10$125.90$125.90704,700——
2019-09-09$121.29$121.29644,700——
2019-09-06$118.81$118.81444,800——
2019-09-05$117.83$117.83532,400——
2019-09-04$115.01$115.01458,400——
2019-09-03$114.34$114.34725,600——
2019-08-30$118.89$118.89661,200——
2019-08-29$116.71$116.71652,600——
2019-08-28$113.18$113.18376,900——
2019-08-27$112.58$112.58534,500——
2019-08-26$113.58$113.58709,900——
2019-08-23$112.09$112.09639,700——
2019-08-22$116.30$116.30442,000——
2019-08-21$115.98$115.98693,500——
2019-08-20$113.03$113.03667,100——
2019-08-19$114.07$114.07917,400——
2019-08-16$111.34$111.34667,200——
2019-08-15$110.45$110.45943,400——
2019-08-14$112.46$112.46972,500——
2019-08-13$114.81$114.81655,400——
2019-08-12$113.93$113.93747,200——
2019-08-09$116.77$116.77540,200——
2019-08-08$117.96$117.96850,900——
2019-08-07$118.45$118.45985,400——
2019-08-06$117.53$117.53804,400——
2019-08-05$118.24$118.241,038,200——
2019-08-02$120.38$120.38759,800——
2019-08-01$122.39$122.39941,400——
2019-07-31$124.69$124.69901,600——
2019-07-30$125.25$125.251,353,000——
2019-07-29$124.48$124.482,400,100——
2019-07-26$128.84$128.844,420,300——
2019-07-25$156.36$156.361,008,200——
2019-07-24$154.44$154.44662,300——
2019-07-23$153.98$153.98372,400——
2019-07-22$151.81$151.81829,400——
2019-07-19$152.98$152.98758,400——
2019-07-18$154.51$154.511,040,500——
2019-07-17$150.95$150.95614,600——
2019-07-16$150.04$150.04413,100——
2019-07-15$149.58$149.58334,500——
2019-07-12$151.13$151.13443,600——
2019-07-11$148.96$148.96301,800——
2019-07-10$148.60$148.60325,200——
2019-07-09$149.88$149.88364,400——
2019-07-08$150.27$150.27593,700——
2019-07-05$151.40$151.40325,200——
2019-07-03$153.25$153.25207,300——
2019-07-02$151.47$151.47389,100——
2019-07-01$150.71$150.71562,000——
2019-06-28$147.47$147.47704,600——
2019-06-27$145.09$145.09421,900——
2019-06-26$141.75$141.75802,700——
2019-06-25$142.40$142.40768,200——
2019-06-24$145.93$145.93609,800——
2019-06-21$146.03$146.031,150,400——
2019-06-20$148.45$148.45717,500——
2019-06-19$149.10$149.10918,400——
2019-06-18$150.66$150.66482,800——
2019-06-17$150.22$150.22687,300——
2019-06-14$152.29$152.29750,800——
2019-06-13$150.61$150.61579,600——
2019-06-12$149.00$149.00576,300——
2019-06-11$149.13$149.13916,700——
2019-06-10$149.06$149.06529,700——
2019-06-07$146.95$146.95637,000——
2019-06-06$147.14$147.14699,600——
2019-06-05$145.53$145.53556,600——
2019-06-04$145.10$145.10883,500——
2019-06-03$138.32$138.32737,100——
2019-05-31$135.55$135.55942,400——
2019-05-30$140.58$140.58511,100——
2019-05-29$138.54$138.54644,600——
2019-05-28$141.45$141.451,020,500——
2019-05-24$145.90$145.901,264,600——
2019-05-23$141.71$141.71933,800——
2019-05-22$140.49$140.49657,800——
2019-05-21$141.03$141.03560,200——
2019-05-20$137.12$137.12691,100——
2019-05-17$138.69$138.69669,200——
2019-05-16$140.31$140.311,248,000——
2019-05-15$135.97$135.97543,900——
2019-05-14$134.21$134.21599,600——
2019-05-13$131.16$131.16774,200——
2019-05-10$135.36$135.36515,900——
2019-05-09$132.84$132.84497,100——
2019-05-08$134.04$134.04400,800——
2019-05-07$136.46$136.46807,500——
2019-05-06$137.78$137.78615,700——
2019-05-03$139.09$139.09413,700——
2019-05-02$135.83$135.83675,800——
2019-05-01$135.35$135.35808,100——
2019-04-30$136.25$136.251,411,800——
2019-04-29$130.56$130.56720,900——
2019-04-26$127.00$127.001,971,800——
2019-04-25$130.71$130.711,318,400——
2019-04-24$134.16$134.161,232,200——
2019-04-23$134.14$134.14880,600——
2019-04-22$131.40$131.40709,900——
2019-04-18$131.77$131.77615,400——
2019-04-17$130.87$130.87395,800——
2019-04-16$131.10$131.10587,500——
2019-04-15$131.58$131.58691,300——
2019-04-12$132.13$132.13467,100——
2019-04-11$131.40$131.40320,900——
2019-04-10$131.20$131.20646,500——
2019-04-09$131.31$131.31595,700——
2019-04-08$132.75$132.75532,100——
2019-04-05$131.59$131.59379,400——
2019-04-04$129.69$129.69532,600——
2019-04-03$126.82$126.82745,100——
2019-04-02$127.36$127.36399,600——
2019-04-01$127.88$127.88537,200——
2019-03-29$126.15$126.15681,500——
2019-03-28$125.98$125.98758,900——
2019-03-27$126.13$126.131,004,400——
2019-03-26$125.26$125.26875,400——
2019-03-25$124.75$124.75627,600——
2019-03-22$124.86$124.86698,200——
2019-03-21$128.14$128.14523,000——
2019-03-20$126.02$126.02646,800——
2019-03-19$127.90$127.90509,500——
2019-03-18$129.51$129.51545,300——
2019-03-15$128.57$128.57970,500——
2019-03-14$129.26$129.26966,200——
2019-03-13$133.00$133.00680,100——
2019-03-12$133.26$133.26564,100——
2019-03-11$133.11$133.11501,600——
2019-03-08$132.08$132.081,052,600——
2019-03-07$129.61$129.611,359,100——
2019-03-06$133.33$133.33650,900——
2019-03-05$135.17$135.17692,000——
2019-03-04$138.23$138.231,028,400——
2019-03-01$137.48$137.48749,200——
2019-02-28$136.12$136.12599,600——
2019-02-27$138.60$138.60683,300——
2019-02-26$140.02$140.02605,800——
2019-02-25$141.40$141.40707,800——
2019-02-22$140.50$140.50608,000——
2019-02-21$140.03$140.03777,800——
2019-02-20$139.77$139.77812,000——
2019-02-19$139.71$139.71793,800——
2019-02-15$139.21$139.21855,800——
2019-02-14$138.80$138.80888,900——
2019-02-13$139.41$139.411,144,000——
2019-02-12$143.14$143.141,781,100——
2019-02-11$137.98$137.982,428,400——
2019-02-08$135.78$135.783,807,500——
2019-02-07$128.20$128.201,723,700——
2019-02-06$127.43$127.431,220,100——
2019-02-05$126.90$126.901,608,500——
2019-02-04$127.88$127.88904,900——
2019-02-01$128.78$128.78987,900——
2019-01-31$128.79$128.791,536,000——
2019-01-30$125.79$125.791,251,500——
2019-01-29$127.04$127.041,689,000——
2019-01-28$128.00$128.00891,300——
2019-01-25$127.56$127.561,116,600——
2019-01-24$127.15$127.15621,900——
2019-01-23$124.73$124.73785,400——
2019-01-22$126.72$126.721,199,000——
2019-01-18$126.62$126.62739,000——
2019-01-17$124.18$124.181,174,000——
2019-01-16$123.10$123.10688,400——
2019-01-15$124.04$124.04796,100——
2019-01-14$126.01$126.01865,700——
2019-01-11$125.67$125.67813,300——
2019-01-10$126.59$126.59671,200——
2019-01-09$127.41$127.411,041,300——
2019-01-08$123.06$123.06895,500——
2019-01-07$124.15$124.151,033,300——
2019-01-04$122.13$122.131,041,600——
2019-01-03$116.90$116.90651,600——
2019-01-02$118.60$118.601,192,400——