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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$140.95$140.95363,700——
2020-12-30$142.51$142.51349,300——
2020-12-29$139.47$139.47397,700——
2020-12-28$140.49$140.49333,300——
2020-12-24$138.72$138.72161,800——
2020-12-23$137.15$137.15424,300——
2020-12-22$135.67$135.67462,500——
2020-12-21$136.60$136.60574,500——
2020-12-18$138.43$138.431,563,000——
2020-12-17$135.25$135.25798,100——
2020-12-16$132.61$132.61642,500——
2020-12-15$134.14$134.14569,500——
2020-12-14$131.53$131.53832,400——
2020-12-11$134.75$134.75579,000——
2020-12-10$132.98$132.98838,700——
2020-12-09$134.41$134.41823,600——
2020-12-08$132.77$132.77432,900——
2020-12-07$134.60$134.601,044,900——
2020-12-04$132.85$132.85483,800——
2020-12-03$132.28$132.28991,100——
2020-12-02$124.76$124.76684,700——
2020-12-01$126.73$126.73560,400——
2020-11-30$125.83$125.83840,100——
2020-11-27$130.55$130.55244,900——
2020-11-25$133.13$133.13474,400——
2020-11-24$134.86$134.86737,300——
2020-11-23$130.50$130.50547,100——
2020-11-20$127.15$127.15397,400——
2020-11-19$126.98$126.98717,700——
2020-11-18$128.25$128.25493,700——
2020-11-17$131.15$131.15656,100——
2020-11-16$129.12$129.12711,600——
2020-11-13$123.14$123.14523,200——
2020-11-12$117.83$117.83621,300——
2020-11-11$118.94$118.94794,000——
2020-11-10$122.80$122.80792,600——
2020-11-09$122.23$122.231,117,900——
2020-11-06$120.58$120.58541,700——
2020-11-05$122.17$122.17720,000——
2020-11-04$118.09$118.09908,100——
2020-11-03$116.99$116.99975,700——
2020-11-02$114.69$114.691,886,800——
2020-10-30$103.19$103.191,809,100——
2020-10-29$93.05$93.05762,300——
2020-10-28$92.21$92.21512,900——
2020-10-27$97.32$97.32448,300——
2020-10-26$99.32$99.32593,400——
2020-10-23$104.68$104.68471,800——
2020-10-22$101.93$101.93553,700——
2020-10-21$99.71$99.71438,000——
2020-10-20$102.89$102.89374,200——
2020-10-19$101.58$101.58540,300——
2020-10-16$105.38$105.38582,400——
2020-10-15$103.00$103.00378,200——
2020-10-14$103.61$103.61561,100——
2020-10-13$102.24$102.24515,900——
2020-10-12$105.15$105.15445,700——
2020-10-09$104.24$104.24740,800——
2020-10-08$109.01$109.01415,300——
2020-10-07$106.38$106.38368,500——
2020-10-06$104.91$104.91500,900——
2020-10-05$106.98$106.98454,100——
2020-10-02$102.19$102.19504,800——
2020-10-01$98.40$98.40508,800——
2020-09-30$97.59$97.59732,700——
2020-09-29$96.27$96.27407,400——
2020-09-28$98.42$98.42569,700——
2020-09-25$94.24$94.24487,300——
2020-09-24$94.81$94.81524,500——
2020-09-23$94.70$94.70290,400——
2020-09-22$96.31$96.31422,900——
2020-09-21$95.88$95.88584,500——
2020-09-18$101.16$101.16849,500——
2020-09-17$103.38$103.38596,400——
2020-09-16$100.29$100.29527,400——
2020-09-15$98.79$98.79762,600——
2020-09-14$100.46$100.46642,100——
2020-09-11$96.94$96.94532,800——
2020-09-10$93.75$93.75537,900——
2020-09-09$94.09$94.09422,000——
2020-09-08$92.54$92.54499,700——
2020-09-04$92.43$92.43432,500——
2020-09-03$91.29$91.29570,900——
2020-09-02$93.92$93.92522,200——
2020-09-01$91.93$91.93785,100——
2020-08-31$92.33$92.33712,200——
2020-08-28$96.33$96.33675,500——
2020-08-27$96.96$96.96821,300——
2020-08-26$93.26$93.26454,600——
2020-08-25$93.32$93.32629,600——
2020-08-24$93.51$93.51638,400——
2020-08-21$90.32$90.32560,400——
2020-08-20$89.85$89.85530,400——
2020-08-19$90.17$90.17578,000——
2020-08-18$90.60$90.60976,000——
2020-08-17$91.65$91.65787,400——
2020-08-14$90.26$90.26617,400——
2020-08-13$89.01$89.01468,200——
2020-08-12$91.44$91.44753,100——
2020-08-11$91.29$91.29640,700——
2020-08-10$90.66$90.66967,300——
2020-08-07$85.65$85.651,338,400——
2020-08-06$86.36$86.361,058,900——
2020-08-05$85.18$85.18942,400——
2020-08-04$81.25$81.25978,400——
2020-08-03$79.45$79.451,194,300——
2020-07-31$79.85$79.851,045,200——
2020-07-30$83.29$83.29710,600——
2020-07-29$86.01$86.01903,900——
2020-07-28$85.14$85.141,681,900——
2020-07-27$87.33$87.331,554,900——
2020-07-24$85.01$85.011,553,100——
2020-07-23$83.66$83.66908,300——
2020-07-22$83.87$83.871,278,100——
2020-07-21$79.42$79.421,059,700——
2020-07-20$78.78$78.781,230,200——
2020-07-17$78.48$78.481,435,100——
2020-07-16$77.93$77.931,789,900——
2020-07-15$76.54$76.541,497,400——
2020-07-14$74.21$74.214,160,700——
2020-07-13$76.60$76.603,949,000——
2020-07-10$70.47$70.474,359,100——
2020-07-09$73.12$73.1210,934,600——
2020-07-08$91.39$91.392,594,100——
2020-07-07$95.98$95.981,519,000——
2020-07-06$103.26$103.26917,500——
2020-07-02$99.21$99.21542,400——
2020-07-01$97.51$97.51612,800——
2020-06-30$101.76$101.76723,800——
2020-06-29$99.80$99.80538,900——
2020-06-26$95.71$95.71902,600——
2020-06-25$98.36$98.36697,200——
2020-06-24$99.29$99.291,154,100——
2020-06-23$103.88$103.883,397,700——
2020-06-22$92.22$92.22461,600——
2020-06-19$93.07$93.071,136,400——
2020-06-18$94.89$94.89461,300——
2020-06-17$95.35$95.35787,600——
2020-06-16$98.25$98.25849,500——
2020-06-15$97.72$97.72726,500——
2020-06-12$97.74$97.74687,900——
2020-06-11$95.97$95.971,004,600——
2020-06-10$106.05$106.05871,900——
2020-06-09$112.72$112.72711,400——
2020-06-08$115.69$115.69802,500——
2020-06-05$108.65$108.651,137,800——
2020-06-04$108.00$108.001,177,500——
2020-06-03$104.46$104.46848,800——
2020-06-02$97.00$97.00592,500——
2020-06-01$93.09$93.09563,300——
2020-05-29$93.20$93.201,488,100——
2020-05-28$93.16$93.16833,500——
2020-05-27$99.43$99.43816,300——
2020-05-26$93.47$93.471,077,600——
2020-05-22$83.31$83.31361,700——
2020-05-21$84.14$84.14500,200——
2020-05-20$83.03$83.03483,100——
2020-05-19$82.44$82.44662,500——
2020-05-18$85.97$85.97803,900——
2020-05-15$76.58$76.58563,400——
2020-05-14$75.96$75.96754,500——
2020-05-13$73.94$73.94874,100——
2020-05-12$77.82$77.82651,100——
2020-05-11$80.90$80.90715,800——
2020-05-08$84.86$84.86672,700——
2020-05-07$80.37$80.37607,600——
2020-05-06$78.98$78.98741,100——
2020-05-05$82.43$82.431,352,200——
2020-05-04$84.99$84.991,001,400——
2020-05-01$83.38$83.38486,400——
2020-04-30$87.72$87.72477,100——
2020-04-29$93.02$93.02844,700——
2020-04-28$87.51$87.51878,800——
2020-04-27$83.74$83.74953,000——
2020-04-24$78.96$78.961,090,800——
2020-04-23$77.32$77.32980,800——
2020-04-22$75.06$75.06570,100——
2020-04-21$73.05$73.05721,400——
2020-04-20$76.24$76.24590,600——
2020-04-17$79.60$79.601,212,300——
2020-04-16$74.74$74.74934,000——
2020-04-15$79.30$79.30579,100——
2020-04-14$82.74$82.74639,000——
2020-04-13$83.41$83.41516,500——
2020-04-09$88.01$88.01941,100——
2020-04-08$85.09$85.091,083,800——
2020-04-07$81.18$81.181,613,400——
2020-04-06$73.35$73.351,360,600——
2020-04-03$62.01$62.011,078,300——
2020-04-02$64.86$64.861,639,000——
2020-04-01$66.92$66.921,218,300——
2020-03-31$76.24$76.241,034,600——
2020-03-30$80.15$80.151,101,600——
2020-03-27$78.04$78.041,117,800——
2020-03-26$82.29$82.291,177,000——
2020-03-25$82.37$82.371,410,100——
2020-03-24$77.29$77.291,183,600——
2020-03-23$63.33$63.331,289,200——
2020-03-20$58.66$58.661,745,700——
2020-03-19$66.38$66.381,785,500——
2020-03-18$65.05$65.051,463,100——
2020-03-17$85.87$85.871,219,400——
2020-03-16$85.43$85.431,332,900——
2020-03-13$96.48$96.481,663,600——
2020-03-12$97.43$97.431,231,900——
2020-03-11$108.50$108.501,163,900——
2020-03-10$117.20$117.20851,500——
2020-03-09$112.38$112.38979,300——
2020-03-06$118.57$118.571,049,500——
2020-03-05$119.70$119.70683,000——
2020-03-04$123.17$123.17798,100——
2020-03-03$117.22$117.221,304,400——
2020-03-02$120.86$120.861,223,000——
2020-02-28$121.15$121.151,615,500——
2020-02-27$123.34$123.341,044,300——
2020-02-26$125.83$125.831,283,400——
2020-02-25$125.36$125.36966,700——
2020-02-24$128.79$128.79887,500——
2020-02-21$135.00$135.00833,700——
2020-02-20$134.17$134.17769,300——
2020-02-19$131.33$131.33778,100——
2020-02-18$131.42$131.421,082,400——
2020-02-14$137.98$137.982,264,600——
2020-02-13$132.64$132.64688,800——
2020-02-12$133.18$133.18672,600——
2020-02-11$128.25$128.25712,300——
2020-02-10$127.30$127.30577,000——
2020-02-07$127.01$127.01432,800——
2020-02-06$130.50$130.50508,200——
2020-02-05$133.97$133.97782,600——
2020-02-04$133.12$133.12465,900——
2020-02-03$133.17$133.17572,600——
2020-01-31$131.68$131.68484,800——
2020-01-30$135.15$135.15532,300——
2020-01-29$135.53$135.53499,200——
2020-01-28$139.97$139.97380,900——
2020-01-27$139.92$139.92620,000——
2020-01-24$141.86$141.86530,500——
2020-01-23$143.81$143.81797,400——
2020-01-22$141.19$141.19619,200——
2020-01-21$141.29$141.29827,400——
2020-01-17$139.70$139.70772,900——
2020-01-16$140.65$140.65819,000——
2020-01-15$137.50$137.50973,100——
2020-01-14$132.58$132.58916,800——
2020-01-13$129.92$129.92654,700——
2020-01-10$127.00$127.00723,400——
2020-01-09$126.75$126.75658,300——
2020-01-08$127.61$127.61594,400——
2020-01-07$128.01$128.01739,600——
2020-01-06$131.00$131.001,035,300——
2020-01-03$130.95$130.95843,700——
2020-01-02$134.79$134.79585,200——