MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MHK — Mohawk Industries, Inc.
NYSEMohawk Industries, Inc.
$126.05
+1.12(+0.90%)
- O
- 125.72
- H
- 127.16
- L
- 124.69
- V
- 880.34K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$126.05
Period Return+15.54%
Period High$143.13
Period Low$92.99
Avg Daily Volume907.0K
Total Trading Days365
MHK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $125.72 | $127.16 | $124.69 | $126.05 | +$1.12 | +0.90% | 880,344 | $126.21 | $124.69 $127.16 |
| Oct 5, 2026 | $126.03 | $127.20 | $124.21 | $124.93 | $-1.48 | -1.17% | 918,804 | $125.65 | $124.21 $127.20 |
| Oct 2, 2026 | $128.18 | $129.39 | $125.89 | $126.41 | +$1.29 | +1.03% | 980,127 | $127.36 | $125.89 $129.39 |
| Oct 1, 2026 | $124.05 | $126.37 | $121.34 | $125.12 | +$0.40 | +0.32% | 960,023 | $124.81 | $121.34 $126.37 |
| Sep 30, 2026 | $125.49 | $126.28 | $123.88 | $124.72 | $-0.12 | -0.10% | 1,116,749 | $124.92 | $123.88 $126.28 |
| Sep 29, 2026 | $125.26 | $126.38 | $123.69 | $124.84 | +$0.41 | +0.33% | 1,006,561 | $124.86 | $123.69 $126.38 |
| Sep 28, 2026 | $123.37 | $126.07 | $121.97 | $124.43 | $-0.73 | -0.58% | 1,207,150 | $124.51 | $121.97 $126.07 |
| Sep 25, 2026 | $119.79 | $125.67 | $118.91 | $125.16 | +$5.69 | +4.76% | 1,059,521 | $124.02 | $118.91 $125.67 |
| Sep 24, 2026 | $119.05 | $120.25 | $116.45 | $119.47 | $-0.18 | -0.15% | 1,017,772 | $118.68 | $116.45 $120.25 |
| Sep 23, 2026 | $119.54 | $121.69 | $119.52 | $119.65 | $-1.58 | -1.30% | 889,992 | $120.39 | $119.52 $121.69 |
| Sep 22, 2026 | $120.65 | $122.40 | $119.73 | $121.23 | +$3.96 | +3.38% | 1,178,212 | $121.44 | $119.73 $122.40 |
| Sep 21, 2026 | $124.65 | $124.65 | $117.14 | $117.27 | $-8.82 | -7.00% | 1,904,416 | $119.10 | $117.14 $124.65 |
| Sep 18, 2026 | $126.56 | $128.93 | $125.24 | $126.09 | $-2.30 | -1.79% | 1,819,553 | $126.29 | $125.24 $128.93 |
| Sep 17, 2026 | $131.71 | $132.36 | $127.70 | $128.39 | +$0.69 | +0.54% | 924,716 | $128.71 | $127.70 $132.36 |
| Sep 16, 2026 | $129.46 | $130.07 | $126.55 | $127.70 | $-1.27 | -0.98% | 1,252,213 | $128.13 | $126.55 $130.07 |
| Sep 15, 2026 | $129.30 | $129.90 | $127.90 | $128.97 | $-0.45 | -0.35% | 850,430 | $129.02 | $127.90 $129.90 |
| Sep 14, 2026 | $123.87 | $129.67 | $123.87 | $129.42 | +$2.63 | +2.07% | 1,079,570 | $128.36 | $123.87 $129.67 |
| Sep 11, 2026 | $126.20 | $129.25 | $125.05 | $126.79 | +$2.55 | +2.05% | 1,027,784 | $127.31 | $125.05 $129.25 |
| Sep 10, 2026 | $125.75 | $125.75 | $121.45 | $124.24 | $-3.70 | -2.89% | 903,799 | $124.07 | $121.45 $125.75 |
| Sep 9, 2026 | $129.06 | $130.32 | $127.92 | $127.94 | $-1.78 | -1.37% | 876,127 | $128.73 | $127.92 $130.32 |
| Sep 8, 2026 | $132.45 | $133.28 | $129.67 | $129.72 | $-3.91 | -2.93% | 1,244,271 | $130.65 | $129.67 $133.28 |
| Sep 4, 2026 | $131.51 | $134.45 | $131.36 | $133.63 | +$1.93 | +1.47% | 1,032,215 | $133.42 | $131.36 $134.45 |
| Sep 3, 2026 | $131.61 | $133.27 | $130.75 | $131.70 | +$2.48 | +1.92% | 1,346,489 | $131.89 | $130.75 $133.27 |
| Sep 2, 2026 | $124.97 | $130.41 | $124.97 | $129.22 | +$4.18 | +3.34% | 1,078,461 | $129.19 | $124.97 $130.41 |
| Sep 1, 2026 | $126.51 | $128.60 | $124.60 | $125.04 | $-3.21 | -2.50% | 907,366 | $125.81 | $124.60 $128.60 |
| Aug 31, 2026 | $128.94 | $129.79 | $127.57 | $128.25 | $-1.64 | -1.26% | 953,399 | $128.55 | $127.57 $129.79 |
| Aug 28, 2026 | $130.22 | $132.75 | $128.77 | $129.89 | +$0.09 | +0.07% | 696,471 | $129.99 | $128.77 $132.75 |
| Aug 27, 2026 | $131.47 | $133.75 | $129.62 | $129.80 | $-2.37 | -1.79% | 810,844 | $130.61 | $129.62 $133.75 |
| Aug 26, 2026 | $134.51 | $135.29 | $131.87 | $132.17 | $-1.60 | -1.20% | 802,010 | $132.86 | $131.87 $135.29 |
| Aug 25, 2026 | $135.88 | $136.72 | $133.56 | $133.77 | $-0.30 | -0.22% | 496,858 | $134.06 | $133.56 $136.72 |