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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$103.50$103.50546,500——
2023-12-28$104.87$104.87483,700——
2023-12-27$103.62$103.62496,000——
2023-12-26$102.64$102.64543,000——
2023-12-22$103.11$103.11292,000——
2023-12-21$102.95$102.95550,400——
2023-12-20$102.15$102.15683,600——
2023-12-19$104.48$104.48547,400——
2023-12-18$103.07$103.07716,600——
2023-12-15$105.43$105.432,388,000——
2023-12-14$105.75$105.752,700,200——
2023-12-13$97.58$97.581,254,000——
2023-12-12$91.08$91.08602,900——
2023-12-11$91.96$91.96535,500——
2023-12-08$92.30$92.30879,300——
2023-12-07$92.58$92.581,123,600——
2023-12-06$93.40$93.401,057,800——
2023-12-05$91.68$91.68750,200——
2023-12-04$91.89$91.89846,200——
2023-12-01$91.93$91.93917,100——
2023-11-30$88.31$88.313,933,900——
2023-11-29$87.80$87.80986,200——
2023-11-28$85.83$85.83829,900——
2023-11-27$84.28$84.28683,900——
2023-11-24$84.02$84.02299,000——
2023-11-22$83.62$83.62555,000——
2023-11-21$84.00$84.00753,600——
2023-11-20$85.26$85.26866,200——
2023-11-17$84.30$84.301,119,500——
2023-11-16$85.49$85.49775,400——
2023-11-15$86.33$86.331,121,500——
2023-11-14$86.73$86.731,129,600——
2023-11-13$79.61$79.61585,000——
2023-11-10$80.66$80.66667,600——
2023-11-09$79.52$79.52802,900——
2023-11-08$82.37$82.37685,800——
2023-11-07$82.21$82.21744,600——
2023-11-06$82.68$82.68627,800——
2023-11-03$84.99$84.991,063,400——
2023-11-02$83.03$83.03942,600——
2023-11-01$81.41$81.41806,400——
2023-10-31$80.38$80.38817,600——
2023-10-30$79.47$79.471,468,000——
2023-10-27$76.56$76.561,326,400——
2023-10-26$78.52$78.521,099,000——
2023-10-25$78.21$78.21776,800——
2023-10-24$78.65$78.65833,200——
2023-10-23$79.31$79.31654,600——
2023-10-20$79.71$79.71491,900——
2023-10-19$79.13$79.13694,200——
2023-10-18$81.13$81.13658,200——
2023-10-17$82.85$82.85691,500——
2023-10-16$82.83$82.83650,000——
2023-10-13$81.17$81.17958,800——
2023-10-12$79.55$79.551,156,800——
2023-10-11$84.37$84.37483,800——
2023-10-10$83.03$83.03615,500——
2023-10-09$81.67$81.67603,500——
2023-10-06$81.50$81.50806,200——
2023-10-05$81.57$81.57797,600——
2023-10-04$81.72$81.72718,200——
2023-10-03$81.51$81.51831,500——
2023-10-02$84.44$84.44736,400——
2023-09-29$85.81$85.81753,100——
2023-09-28$85.42$85.421,047,100——
2023-09-27$83.92$83.921,338,800——
2023-09-26$84.85$84.851,010,100——
2023-09-25$86.78$86.78609,000——
2023-09-22$86.84$86.84980,000——
2023-09-21$89.28$89.28680,700——
2023-09-20$91.54$91.54429,000——
2023-09-19$91.75$91.75641,700——
2023-09-18$92.11$92.11454,600——
2023-09-15$93.62$93.621,278,400——
2023-09-14$93.79$93.79738,400——
2023-09-13$92.18$92.18579,700——
2023-09-12$91.99$91.99664,800——
2023-09-11$93.42$93.42531,200——
2023-09-08$94.09$94.09574,300——
2023-09-07$94.36$94.361,072,200——
2023-09-06$96.22$96.22620,800——
2023-09-05$97.34$97.34719,200——
2023-09-01$101.78$101.78422,600——
2023-08-31$101.39$101.39497,500——
2023-08-30$100.69$100.69513,300——
2023-08-29$100.65$100.65521,300——
2023-08-28$98.11$98.11376,600——
2023-08-25$96.07$96.07342,700——
2023-08-24$96.40$96.40302,800——
2023-08-23$97.60$97.60381,100——
2023-08-22$96.67$96.67532,900——
2023-08-21$97.18$97.18464,800——
2023-08-18$97.61$97.61610,200——
2023-08-17$97.29$97.29452,700——
2023-08-16$98.86$98.86630,400——
2023-08-15$100.06$100.06451,800——
2023-08-14$101.52$101.52397,000——
2023-08-11$102.48$102.48483,600——
2023-08-10$103.07$103.07520,500——
2023-08-09$103.81$103.81616,500——
2023-08-08$105.82$105.82403,200——
2023-08-07$106.11$106.11444,200——
2023-08-04$105.29$105.29574,200——
2023-08-03$104.12$104.12558,300——
2023-08-02$106.75$106.75671,500——
2023-08-01$107.90$107.90748,200——
2023-07-31$106.34$106.341,230,700——
2023-07-28$107.06$107.061,977,100——
2023-07-27$115.01$115.01892,800——
2023-07-26$116.11$116.111,062,500——
2023-07-25$113.11$113.11957,100——
2023-07-24$111.38$111.381,158,300——
2023-07-21$110.29$110.29872,100——
2023-07-20$110.38$110.38676,900——
2023-07-19$112.51$112.51645,900——
2023-07-18$112.43$112.43843,500——
2023-07-17$112.80$112.80677,500——
2023-07-14$112.33$112.331,015,400——
2023-07-13$114.86$114.86831,300——
2023-07-12$113.77$113.771,021,100——
2023-07-11$110.25$110.251,046,800——
2023-07-10$107.10$107.10697,800——
2023-07-07$103.18$103.181,682,600——
2023-07-06$99.89$99.89547,400——
2023-07-05$100.93$100.93587,800——
2023-07-03$103.22$103.22313,400——
2023-06-30$103.16$103.16484,300——
2023-06-29$103.43$103.43520,200——
2023-06-28$102.03$102.03776,900——
2023-06-27$103.29$103.29611,000——
2023-06-26$99.82$99.82583,400——
2023-06-23$97.82$97.82654,200——
2023-06-22$98.52$98.52476,200——
2023-06-21$100.68$100.68456,000——
2023-06-20$100.90$100.90547,500——
2023-06-16$100.90$100.90885,300——
2023-06-15$101.07$101.07551,500——
2023-06-14$98.94$98.94819,400——
2023-06-13$98.80$98.80506,400——
2023-06-12$96.65$96.65567,600——
2023-06-09$95.35$95.35843,500——
2023-06-08$98.00$98.00755,200——
2023-06-07$101.21$101.21660,400——
2023-06-06$97.93$97.93631,100——
2023-06-05$95.76$95.76603,400——
2023-06-02$96.68$96.68686,400——
2023-06-01$92.42$92.42841,200——
2023-05-31$92.04$92.041,047,100——
2023-05-30$95.06$95.06421,900——
2023-05-26$95.10$95.10436,500——
2023-05-25$94.61$94.61423,300——
2023-05-24$94.14$94.14601,300——
2023-05-23$95.74$95.74561,300——
2023-05-22$96.81$96.81569,800——
2023-05-19$96.57$96.57472,000——
2023-05-18$98.49$98.49322,600——
2023-05-17$96.67$96.67449,400——
2023-05-16$94.15$94.15899,400——
2023-05-15$96.50$96.50365,600——
2023-05-12$94.50$94.50545,200——
2023-05-11$97.76$97.76399,000——
2023-05-10$97.93$97.93575,600——
2023-05-09$98.63$98.63522,700——
2023-05-08$99.89$99.89351,900——
2023-05-05$100.22$100.22545,100——
2023-05-04$99.03$99.03527,600——
2023-05-03$101.63$101.63571,800——
2023-05-02$101.07$101.07660,100——
2023-05-01$103.32$103.32856,100——
2023-04-28$105.90$105.901,744,500——
2023-04-27$98.78$98.781,067,100——
2023-04-26$94.86$94.86542,100——
2023-04-25$95.47$95.47489,000——
2023-04-24$98.19$98.19408,300——
2023-04-21$96.94$96.94440,200——
2023-04-20$97.10$97.10490,400——
2023-04-19$98.62$98.62334,900——
2023-04-18$98.51$98.51475,000——
2023-04-17$99.17$99.17350,900——
2023-04-14$97.94$97.94504,400——
2023-04-13$98.54$98.54588,300——
2023-04-12$97.83$97.83754,800——
2023-04-11$100.12$100.12745,600——
2023-04-10$94.72$94.72427,300——
2023-04-06$92.59$92.59559,500——
2023-04-05$93.61$93.61789,700——
2023-04-04$95.54$95.54548,600——
2023-04-03$99.19$99.19475,200——
2023-03-31$100.22$100.22491,700——
2023-03-30$96.36$96.36494,800——
2023-03-29$96.80$96.80525,300——
2023-03-28$96.23$96.23409,800——
2023-03-27$95.45$95.45351,700——
2023-03-24$95.40$95.40441,200——
2023-03-23$95.07$95.07535,200——
2023-03-22$94.58$94.58364,000——
2023-03-21$98.75$98.75520,100——
2023-03-20$95.07$95.07429,200——
2023-03-17$94.35$94.351,084,900——
2023-03-16$96.49$96.49440,600——
2023-03-15$94.54$94.54555,200——
2023-03-14$97.16$97.16530,200——
2023-03-13$97.00$97.00659,500——
2023-03-10$97.87$97.87459,400——
2023-03-09$100.20$100.20598,100——
2023-03-08$101.55$101.55333,700——
2023-03-07$100.42$100.42386,400——
2023-03-06$102.07$102.07696,600——
2023-03-03$106.43$106.43539,000——
2023-03-02$103.42$103.42566,700——
2023-03-01$101.20$101.20506,000——
2023-02-28$102.85$102.85725,700——
2023-02-27$102.92$102.92507,700——
2023-02-24$104.00$104.00610,900——
2023-02-23$107.07$107.07647,800——
2023-02-22$107.72$107.72503,700——
2023-02-21$107.09$107.09646,800——
2023-02-17$113.93$113.93857,800——
2023-02-16$116.02$116.02489,600——
2023-02-15$118.21$118.21475,200——
2023-02-14$117.15$117.15548,000——
2023-02-13$119.75$119.75600,200——
2023-02-10$115.77$115.77971,900——
2023-02-09$121.47$121.47684,800——
2023-02-08$121.05$121.05572,800——
2023-02-07$123.48$123.48432,600——
2023-02-06$121.75$121.75582,100——
2023-02-03$125.26$125.26441,900——
2023-02-02$127.76$127.76795,600——
2023-02-01$123.49$123.49563,700——
2023-01-31$120.06$120.06813,500——
2023-01-30$115.67$115.67615,500——
2023-01-27$117.96$117.96455,400——
2023-01-26$117.33$117.33420,500——
2023-01-25$118.59$118.59298,400——
2023-01-24$116.60$116.60363,500——
2023-01-23$116.01$116.01394,700——
2023-01-20$114.60$114.60408,600——
2023-01-19$111.37$111.37660,200——
2023-01-18$112.62$112.62677,400——
2023-01-17$111.18$111.181,498,300——
2023-01-13$118.65$118.65461,100——
2023-01-12$119.12$119.12642,100——
2023-01-11$118.59$118.59559,900——
2023-01-10$115.15$115.15476,800——
2023-01-09$112.20$112.20639,900——
2023-01-06$114.23$114.23839,000——
2023-01-05$113.04$113.04682,600——
2023-01-04$113.30$113.30894,600——
2023-01-03$106.86$106.86877,500——