Mohawk Industries Inc (MHK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +11% vs the 50-day and +19.8% vs the 200-day average, 1% below the 52-week high and +49.9% off the 52-week low; a golden cross printed 63 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Mohawk Industries Inc trades 11.0% above its 50-day and 19.8% above its 200-day moving average. (as of 2026-10-30)

Mohawk Industries designs, makes, sources and sells flooring for homes and commercial buildings, covering renovation and new-build projects across the United States, Europe and Latin America. It runs through three segments, Global Ceramic, Flooring North America and Flooring Rest of the World, spanning tile, carpet, laminate, vinyl and wood products under a wide range of brand names.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MHK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	140.50	140.88	129.95	139.41	+7.25%	3,016,317
2026-10-29	128.01	132.48	125.81	129.99	+1.73%	2,689,500
2026-10-28	125.94	127.96	124.36	127.78	+2.18%	1,439,400
2026-10-27	123.80	126.06	120.98	125.05	+1.38%	1,624,200
2026-10-26	124.92	125.66	122.62	123.35	-1.10%	796,800
2026-10-23	125.22	125.81	122.23	124.72	-3.09%	967,800
2026-10-22	116.68	128.97	116.68	128.70	+9.03%	1,632,600
2026-10-21	120.82	120.82	117.16	118.04	-0.77%	726,900
2026-10-20	116.74	119.31	116.11	118.95	+2.74%	1,234,000
2026-10-19	121.61	121.61	114.37	115.78	-3.75%	1,768,100
2026-10-16	124.31	126.99	118.97	120.29	-2.91%	1,773,500
2026-10-15	121.20	125.93	121.19	123.90	+3.28%	1,127,500
2026-10-14	118.07	120.22	117.14	119.97	+0.44%	796,000
2026-10-13	118.90	120.07	117.70	119.44	+1.74%	975,703
2026-10-12	117.47	118.43	116.95	117.40	-0.57%	702,313
2026-10-09	119.51	119.55	117.77	118.07	-1.15%	968,400
2026-10-08	117.00	120.49	115.65	119.44	+0.22%	1,326,200
2026-10-07	118.68	121.06	116.46	119.18	-5.45%	1,695,200
2026-10-06	125.72	127.16	124.69	126.05	+0.90%	880,300
2026-10-05	126.03	127.20	124.21	124.93	-1.17%	918,800
2026-10-02	128.18	129.39	125.89	126.41	+1.03%	980,100
2026-10-01	124.05	126.37	121.34	125.12	+0.32%	960,000
2026-09-30	125.49	126.28	123.88	124.72	-0.10%	1,116,700
2026-09-29	125.26	126.38	123.69	124.84	+0.33%	1,006,600
2026-09-28	123.37	126.07	121.97	124.43	-0.58%	1,207,100
2026-09-25	119.79	125.67	118.91	125.16	+4.76%	1,059,500
2026-09-24	119.05	120.25	116.45	119.47	-0.15%	1,017,800
2026-09-23	119.54	121.69	119.52	119.65	-1.30%	890,000
2026-09-22	120.65	122.40	119.73	121.23	+3.38%	1,178,200
2026-09-21	124.65	124.65	117.14	117.27	-7.00%	1,904,300
2026-09-18	126.56	128.93	125.24	126.09	-1.79%	1,819,600
2026-09-17	131.71	132.36	127.70	128.39	+0.54%	924,800
2026-09-16	129.46	130.07	126.55	127.70	-0.98%	1,252,200
2026-09-15	129.30	129.90	127.90	128.97	-0.35%	850,453
2026-09-14	123.87	129.66	123.87	129.42	+2.07%	1,087,564
2026-09-11	126.20	129.25	125.05	126.79	+2.05%	1,027,800
2026-09-10	125.75	125.75	121.45	124.24	-2.89%	903,800
2026-09-09	129.06	130.32	127.92	127.94	-1.37%	876,100
2026-09-08	132.45	133.28	129.67	129.72	-2.93%	1,244,271
2026-09-04	131.51	134.45	131.36	133.63	+1.47%	1,032,200
2026-09-03	131.61	133.27	130.75	131.70	+1.92%	1,346,500
2026-09-02	124.97	130.41	124.97	129.22	+3.34%	1,078,500
2026-09-01	126.51	128.60	124.60	125.04	-2.50%	907,300
2026-08-31	128.94	129.79	127.57	128.25	-1.26%	953,400
2026-08-28	130.22	132.75	128.77	129.89	+0.07%	696,400
2026-08-27	131.47	133.75	129.62	129.80	-1.79%	810,800
2026-08-26	134.51	135.29	131.87	132.17	-1.20%	802,000
2026-08-25	135.88	136.72	133.56	133.77	-0.22%	496,858
2026-08-24	137.07	138.28	134.06	134.07	-1.58%	574,817
2026-08-21	134.44	136.64	133.50	136.22	+2.06%	912,500
2026-08-20	131.41	134.32	130.59	133.47	-1.31%	893,900
2026-08-19	135.50	138.09	132.99	135.24	+1.78%	803,800
2026-08-18	135.30	135.34	132.56	132.87	-1.83%	1,014,000
2026-08-17	139.07	139.66	135.11	135.34	-3.40%	1,053,000
2026-08-14	138.26	140.11	137.96	140.10	+0.70%	563,700
2026-08-13	138.99	140.30	137.32	139.12	+1.65%	1,078,700
2026-08-12	136.71	136.90	133.48	136.86	+0.13%	905,200
2026-08-11	136.15	138.93	136.03	136.68	+0.76%	726,900
2026-08-10	134.73	136.18	133.18	135.65	-0.30%	1,022,000
2026-08-07	133.52	137.36	132.75	136.06	+2.75%	851,300
2026-08-06	133.87	135.25	131.74	132.42	-2.41%	1,081,100
2026-08-05	135.38	137.87	134.23	135.69	-0.67%	915,300
2026-08-04	135.00	137.29	133.63	136.60	+2.71%	1,280,700
2026-08-03	127.85	133.35	126.73	132.99	+8.03%	2,017,900
2026-07-31	124.98	125.54	119.55	123.10	+2.96%	2,016,600
2026-07-30	115.08	120.14	114.00	119.56	+5.45%	2,439,400
2026-07-29	114.30	116.26	112.08	113.38	-3.21%	744,500
2026-07-28	117.34	119.63	115.88	117.14	+1.32%	699,200
2026-07-27	115.66	117.64	114.64	115.61	+2.07%	734,800
2026-07-24	110.36	114.86	109.24	113.27	+2.96%	639,900
2026-07-23	108.90	110.33	106.93	110.01	-0.36%	759,800
2026-07-22	108.82	111.37	108.25	110.41	+1.97%	518,100
2026-07-21	107.61	108.29	105.52	108.28	+0.26%	777,700
2026-07-20	111.50	111.96	107.76	108.00	-3.14%	669,600
2026-07-17	114.84	116.07	110.91	111.50	-2.78%	571,700
2026-07-16	110.55	115.24	110.55	114.69	+2.85%	602,100
2026-07-15	110.08	112.00	109.38	111.51	+1.45%	747,200
2026-07-14	110.22	110.32	106.74	109.92	+2.10%	1,024,700
2026-07-13	110.10	111.54	106.79	107.66	-2.10%	822,600
2026-07-10	108.92	112.63	108.92	109.97	+0.35%	486,200
2026-07-09	108.70	111.55	107.74	109.59	+1.93%	479,800
2026-07-08	109.71	111.46	106.13	107.52	-4.75%	847,400
2026-07-07	115.62	116.51	112.52	112.88	-2.85%	601,100
2026-07-06	119.03	119.03	114.77	116.19	-2.65%	643,400
2026-07-02	120.90	122.15	117.93	119.35	-0.43%	776,400
2026-07-01	120.33	122.82	119.31	119.86	-1.21%	779,500
2026-06-30	119.04	122.45	116.97	121.33	+2.16%	846,644
2026-06-29	119.34	119.42	116.32	118.77	-0.83%	667,443
2026-06-26	120.02	120.87	118.37	119.76	-1.02%	760,500
2026-06-25	120.29	123.02	117.72	121.00	+1.60%	1,006,400
2026-06-24	109.96	119.35	109.96	119.09	+9.60%	1,345,200
2026-06-23	109.41	110.54	108.46	108.66	-1.17%	587,285
2026-06-22	111.67	113.03	109.84	109.95	-2.09%	625,695
2026-06-18	109.31	115.02	109.31	112.30	+3.94%	1,165,000
2026-06-17	111.28	114.03	107.05	108.04	-3.12%	825,200
2026-06-16	112.27	114.44	111.02	111.52	+0.08%	672,400
2026-06-15	111.16	116.03	110.00	111.43	+3.52%	1,015,900
2026-06-12	107.44	110.38	107.36	107.64	-1.56%	835,400
2026-06-11	103.07	109.68	102.60	109.35	+7.47%	654,800
2026-06-10	106.58	107.00	101.69	101.75	-4.81%	697,100
2026-06-09	102.44	107.28	102.44	106.89	+5.40%	679,300
2026-06-08	102.72	102.99	101.27	101.41	-1.41%	467,700
2026-06-05	104.10	105.35	102.24	102.86	-2.22%	652,300
2026-06-04	106.60	107.65	104.54	105.20	+0.31%	578,900
2026-06-03	104.63	106.07	103.81	104.88	-0.74%	534,600
2026-06-02	106.33	106.58	104.94	105.66	+0.02%	504,100
2026-06-01	105.78	107.00	103.72	105.64	-1.66%	665,500
2026-05-29	107.18	108.47	106.55	107.42	-0.21%	586,600
2026-05-28	104.42	107.85	103.75	107.65	+1.58%	529,400
2026-05-27	105.17	108.57	105.12	105.98	+2.10%	586,600
2026-05-26	103.95	104.78	102.84	103.80	+1.37%	608,800
2026-05-22	102.59	103.41	100.85	102.40	+0.07%	418,300
2026-05-21	98.77	103.08	97.41	102.33	+1.90%	873,900
2026-05-20	95.15	100.51	93.43	100.42	+6.46%	801,700
2026-05-19	95.66	96.17	92.99	94.33	-2.62%	770,500
2026-05-18	97.06	99.56	96.57	96.87	+0.32%	863,200
2026-05-15	97.80	98.71	96.02	96.56	-2.21%	996,000
2026-05-14	98.07	100.80	98.07	98.74	+0.84%	665,300
2026-05-13	98.20	99.48	97.63	97.92	-1.57%	666,400
2026-05-12	101.28	101.31	97.25	99.48	-1.48%	879,000
2026-05-11	103.76	104.68	100.43	100.97	-2.75%	914,700
2026-05-08	103.24	104.21	101.18	103.83	+1.06%	822,500
2026-05-07	105.91	107.22	102.05	102.74	-1.57%	797,800
2026-05-06	101.12	105.13	101.12	104.38	+7.18%	1,240,700
2026-05-05	95.41	98.02	94.63	97.39	+2.59%	925,000
2026-05-04	98.33	98.76	93.60	94.93	-5.00%	2,307,600
2026-05-01	108.24	109.70	99.88	99.93	-5.33%	1,859,900
2026-04-30	103.55	106.22	103.55	105.56	+2.60%	1,554,300
2026-04-29	105.45	105.86	101.99	102.89	-3.21%	1,407,700
2026-04-28	108.29	108.64	106.00	106.30	-1.20%	882,500
2026-04-27	108.18	110.33	106.81	107.59	-0.14%	814,300
2026-04-24	108.83	111.58	107.60	107.74	-0.49%	999,600
2026-04-23	108.95	109.60	106.44	108.27	-0.12%	699,900
2026-04-22	110.27	110.56	107.38	108.40	-0.32%	888,100
2026-04-21	109.94	111.30	107.92	108.75	-0.69%	765,400
2026-04-20	106.36	110.11	105.45	109.51	+0.62%	902,700
2026-04-17	104.97	112.76	104.39	108.83	+6.54%	1,231,800
2026-04-16	103.93	104.98	101.53	102.15	-1.67%	569,100
2026-04-15	105.00	105.00	102.42	103.88	-1.61%	757,300
2026-04-14	104.89	106.18	103.72	105.58	+0.55%	517,700
2026-04-13	102.65	105.00	101.36	105.00	+1.47%	618,500
2026-04-10	103.69	104.03	102.21	103.48	+0.29%	593,000
2026-04-09	100.03	104.26	99.71	103.18	+2.18%	827,000
2026-04-08	105.21	107.39	100.32	100.98	+3.47%	1,623,100
2026-04-07	95.87	97.84	94.56	97.59	+0.67%	1,183,900
2026-04-06	96.35	97.08	94.63	96.94	+0.14%	1,137,600
2026-04-02	96.94	100.04	95.00	96.80	-2.66%	1,166,600
2026-04-01	98.30	100.45	97.44	99.45	+1.01%	891,800
2026-03-31	97.43	100.28	96.55	98.46	+3.26%	1,153,700
2026-03-30	97.60	97.64	94.97	95.35	-0.95%	1,092,100
2026-03-27	97.50	99.56	95.98	96.26	-2.35%	1,314,945
2026-03-26	100.91	103.28	98.24	98.58	-3.31%	1,097,185
2026-03-25	102.15	103.30	99.59	101.95	-0.01%	953,078
2026-03-24	99.89	103.31	99.27	101.96	+0.13%	976,075
2026-03-23	100.08	102.81	98.87	101.83	+5.84%	1,346,196
2026-03-20	98.75	98.99	95.16	96.21	-2.06%	1,882,843
2026-03-19	100.00	100.51	96.11	98.23	-3.38%	1,797,166
2026-03-18	102.98	104.64	101.29	101.67	-2.63%	954,245
2026-03-17	104.63	105.76	103.57	104.42	+0.80%	550,710
2026-03-16	103.28	104.70	102.55	103.59	+1.01%	889,811
2026-03-13	104.11	104.66	101.49	102.55	-0.44%	786,081
2026-03-12	104.98	106.02	102.50	103.00	-3.18%	825,877
2026-03-11	107.90	108.20	105.42	106.38	-1.61%	909,645
2026-03-10	107.09	109.91	105.20	108.12	+0.25%	1,158,780
2026-03-09	105.01	108.20	101.44	107.85	+0.45%	1,953,934
2026-03-06	106.62	108.19	102.94	107.37	-1.22%	1,703,903
2026-03-05	113.81	115.08	108.16	108.70	-5.55%	1,212,494
2026-03-04	114.50	116.06	112.99	115.09	+1.13%	930,330
2026-03-03	115.78	115.80	110.00	113.80	-4.55%	1,321,419
2026-03-02	122.12	122.13	118.71	119.22	-4.83%	1,383,696
2026-02-27	124.15	125.96	122.60	125.27	+0.42%	688,385
2026-02-26	123.99	125.39	122.00	124.74	+1.02%	435,516
2026-02-25	125.85	126.28	120.54	123.48	-1.88%	594,218
2026-02-24	124.12	127.16	124.12	125.85	+1.37%	474,034
2026-02-23	127.41	127.41	123.28	124.15	-2.24%	638,459
2026-02-20	126.55	131.08	125.87	127.00	-0.91%	992,395
2026-02-19	130.34	131.07	127.64	128.16	-2.17%	465,782
2026-02-18	131.60	134.55	130.76	131.00	-0.69%	569,838
2026-02-17	132.90	133.58	129.86	131.91	-0.52%	820,416
2026-02-13	134.81	139.11	131.14	132.60	-0.66%	1,599,757
2026-02-12	134.33	136.65	132.04	133.48	-1.05%	1,694,286
2026-02-11	137.00	137.85	132.94	134.90	-1.46%	1,104,700
2026-02-10	132.26	136.95	131.18	136.90	+3.60%	1,148,466
2026-02-09	131.99	133.66	130.41	132.14	+0.19%	713,056
2026-02-06	131.86	134.06	130.75	131.89	+0.67%	1,061,173
2026-02-05	130.00	131.50	128.14	131.01	+0.46%	733,924
2026-02-04	126.39	130.80	126.25	130.41	+4.54%	1,089,028
2026-02-03	120.78	127.16	120.22	124.75	+3.35%	849,993
2026-02-02	119.24	120.73	117.76	120.71	+1.97%	506,706
2026-01-30	117.58	119.99	116.40	118.38	-1.34%	669,161
2026-01-29	119.64	120.26	117.22	119.99	+0.21%	525,090
2026-01-28	119.85	121.57	118.39	119.74	-0.27%	611,024
2026-01-27	118.97	120.34	118.06	120.07	-0.32%	480,166
2026-01-26	121.10	121.36	119.63	120.46	-0.12%	467,800
2026-01-23	125.12	125.20	120.01	120.61	-3.70%	614,987
2026-01-22	124.87	126.20	123.53	125.25	+1.32%	870,676
2026-01-21	121.46	125.18	120.05	123.62	+3.17%	592,987
2026-01-20	120.15	120.98	119.05	119.82	-2.46%	566,702
2026-01-16	122.78	125.39	122.00	122.84	-0.68%	616,948
2026-01-15	120.85	123.97	119.96	123.68	+3.28%	955,345
2026-01-14	120.77	122.38	118.40	119.75	-0.75%	946,061
2026-01-13	118.50	121.03	118.50	120.65	+1.35%	729,840
2026-01-12	118.26	119.85	116.76	119.04	+0.27%	695,238
2026-01-09	116.09	119.34	115.30	118.72	+3.90%	1,394,652
2026-01-08	106.25	114.97	106.15	114.26	+6.91%	1,080,742
2026-01-07	111.38	112.13	105.92	106.87	-4.69%	1,003,072
2026-01-06	110.01	112.25	109.45	112.13	+0.78%	880,859
2026-01-05	108.74	112.98	108.62	111.26	+1.60%	636,471
2026-01-02	109.53	110.68	108.67	109.51	+0.19%	754,147
2025-12-31	109.34	110.12	108.83	109.30	-0.35%	757,689
2025-12-30	109.24	110.28	108.75	109.68	+0.18%	472,477
2025-12-29	109.75	110.84	108.89	109.48	-0.68%	634,718
2025-12-26	109.87	110.39	109.21	110.23	+0.18%	483,111
2025-12-24	109.47	110.33	108.75	110.03	+1.01%	439,952
2025-12-23	108.71	109.25	107.85	108.93	+0.32%	926,759
2025-12-22	107.58	109.03	107.58	108.58	+0.65%	1,002,581
2025-12-19	108.41	109.02	106.40	107.88	-1.47%	13,148,900
2025-12-18	110.46	112.52	108.58	109.49	+0.27%	1,173,615
2025-12-17	109.20	111.25	108.23	109.20	-1.00%	1,094,668
2025-12-16	111.32	111.43	109.08	110.30	-1.07%	1,334,559
2025-12-15	112.88	112.88	110.20	111.49	-0.89%	708,669
2025-12-12	113.35	114.08	111.51	112.49	-0.15%	885,622
2025-12-11	112.61	114.20	111.81	112.66	+0.86%	709,769
2025-12-10	107.06	112.17	107.04	111.70	+4.82%	1,024,526
2025-12-09	107.87	109.66	106.06	106.56	-1.97%	1,168,250
2025-12-08	110.62	110.93	108.58	108.70	-1.80%	1,399,977
2025-12-05	112.01	113.24	110.22	110.69	-1.13%	1,127,551
2025-12-04	114.93	115.44	111.74	111.96	-2.82%	773,882
2025-12-03	114.95	117.23	114.67	115.21	+0.54%	675,690
2025-12-02	115.87	116.52	113.86	114.59	-0.74%	625,659
2025-12-01	114.00	116.91	113.91	115.45	-0.39%	744,794
2025-11-28	115.52	116.32	115.24	115.90	+0.35%	290,372
2025-11-26	113.41	116.27	113.41	115.50	+0.94%	812,016
2025-11-25	110.64	114.70	110.61	114.42	+4.46%	830,073
2025-11-24	109.34	111.06	108.35	109.53	-0.36%	899,307
2025-11-21	104.69	110.25	104.69	109.93	+6.03%	1,384,395
2025-11-20	105.46	106.40	103.33	103.68	-0.89%	933,763
2025-11-19	104.14	105.39	102.91	104.61	+0.50%	867,161
2025-11-18	103.62	104.60	102.78	104.09	+0.11%	676,748
2025-11-17	106.96	106.96	103.55	103.98	-2.79%	895,859
2025-11-14	107.09	108.27	106.29	106.96	-0.91%	778,362
2025-11-13	109.57	110.34	107.86	107.94	-1.72%	562,085
2025-11-12	109.56	111.21	109.17	109.83	+0.90%	751,023
2025-11-11	109.00	109.60	107.70	108.85	+0.71%	704,533
2025-11-10	108.88	108.88	106.91	108.08	-0.56%	943,281
2025-11-07	106.92	109.44	106.71	108.69	+1.69%	902,648
2025-11-06	109.88	110.91	106.52	106.88	-3.27%	1,186,828
2025-11-05	110.05	111.24	108.65	110.49	-0.14%	756,372
2025-11-04	110.62	111.44	109.34	110.65	-0.49%	938,511
2025-11-03	112.59	112.59	110.16	111.20	-2.15%	913,560

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+14.24%). Worst month: Oct (-7.83%). Based on 5 years of daily data (2022–2026).

Jan+6.24%
Feb-1.58%
Mar-3.10%
Apr-1.21%
May-0.69%
Jun+6.68%
Jul+14.24%
Aug+0.82%
Sep-2.66%
Oct-7.83%
Nov+5.66%
Dec-1.50%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Mohawk Industries Inc's (MHK) latest close?

139.41 on 2026-10-30, from the Closelook data lake's daily price record.

What is MHK's 52-week high and low?

140.88 high and 92.99 low over the trailing 52 weeks, as of 2026-10-30.

What is Mohawk Industries Inc's strongest and weakest month historically?

Historically, MHK's strongest calendar month has been Jul (average +14.24%) and its weakest Oct (average -7.83%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MHK?

Uptrend stack intact: Trades +11% vs the 50-day and +19.8% vs the 200-day average, 1% below the 52-week high and +49.9% off the 52-week low; a golden cross printed 63 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MHK above its 50-day and 200-day moving averages?

Mohawk Industries Inc trades 11.0% above its 50-day and 19.8% above its 200-day moving average (13.3% above its 20-day). As of 2026-10-30.