Mohawk Industries Stock Price History
NYSE: MHKConsumer DiscretionaryHome FurnishingsUSD
118.07-1.37 (-1.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MHK price history at a glance
The price history for Mohawk Industries (MHK) on this page begins on March 30, 1992, when the stock closed at $6.78; it most recently closed at $118.07 on October 5, 2026. The highest price in this record is $286.85, reached on December 4, 2017; the latest close is 58.8% below that peak. Across the 33 complete calendar years in the table, MHK finished higher in 24 and lower in 9. Its best year was 1993 (+141.8%) and its worst was 1994 (-62.8%).
Over roughly 35 years the share price changed +1642.0%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, MHK has lost 1.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $286.85
- Date of high
- Dec 4, 2017
- Low since 1992
- $4.83
- Date of low
- Jun 29, 1992
- 52-week high
- $140.30
- 52-week low
- $92.99
- Last close
- $118.07
MHK returns
1 week
-6.60%
1 month
-7.71%
3 months
+7.37%
6 months
+14.10%
Year to date
+8.02%
1 year
-1.25%
3 years
+45.46%
5 years
-35.84%
MHK price return, excluding dividends.
MHK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.07 | +7.82% |
| 2025 | 109.51 | -6.65% |
| 2024 | 117.31 | +13.34% |
| 2023 | 103.50 | +1.25% |
| 2022 | 102.22 | -43.89% |
| 2021 | 182.18 | +29.25% |
| 2020 | 140.95 | +7.64% |
| 2019 | 130.95 | +7.22% |
| 2018 | 122.13 | -55.73% |
| 2017 | 275.90 | +38.17% |
| 2016 | 199.68 | +5.43% |
| 2015 | 189.39 | +22.53% |
| 2014 | 154.57 | +3.43% |
| 2013 | 149.45 | +59.81% |
| 2012 | 93.52 | +56.26% |
| 2011 | 59.85 | +5.44% |
| 2010 | 56.76 | +19.24% |
| 2009 | 47.60 | +7.94% |
| 2008 | 44.10 | -38.21% |
| 2007 | 71.37 | -4.66% |
| 2006 | 74.86 | -13.93% |
| 2005 | 86.98 | -4.68% |
| 2004 | 91.25 | +28.34% |
| 2003 | 71.10 | +24.06% |
| 2002 | 57.31 | +2.32% |
| 2001 | 56.01 | +104.60% |
| 2000 | 27.38 | +3.79% |
| 1999 | 26.38 | -37.30% |
| 1998 | 42.06 | +90.11% |
| 1997 | 22.13 | +50.00% |
| 1996 | 14.75 | +41.60% |
| 1995 | 10.42 | +22.55% |
| 1994 | 8.50 | -62.77% |
| 1993 | 22.83 | +141.77% |
| 1992* | 9.44 | +39.34% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
MHK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 119.51 | 119.52 | 117.79 | 118.07 | -1.15% | |
| 117.00 | 120.49 | 115.65 | 119.44 | +0.22% | |
| 118.68 | 121.06 | 116.46 | 119.18 | -5.45% | |
| 125.72 | 127.16 | 124.69 | 126.05 | +0.90% | |
| 126.03 | 127.20 | 124.21 | 124.93 | -1.17% | |
| 128.18 | 129.39 | 125.89 | 126.41 | +1.03% | |
| 124.05 | 126.37 | 121.34 | 125.12 | +0.32% | |
| 125.49 | 126.28 | 123.88 | 124.72 | -0.10% | |
| 125.26 | 126.38 | 123.69 | 124.84 | +0.33% | |
| 123.37 | 126.07 | 121.97 | 124.43 | -0.58% | |
| 119.79 | 125.67 | 118.91 | 125.16 | +4.76% | |
| 119.05 | 120.25 | 116.45 | 119.47 | -0.15% | |
| 119.54 | 121.69 | 119.52 | 119.65 | -1.30% | |
| 120.65 | 122.40 | 119.73 | 121.23 | +3.38% | |
| 124.65 | 124.65 | 117.14 | 117.27 | -7.00% | |
| 126.56 | 128.93 | 125.24 | 126.09 | -1.79% | |
| 131.71 | 132.36 | 127.70 | 128.39 | +0.54% | |
| 129.46 | 130.07 | 126.55 | 127.70 | -0.98% | |
| 129.30 | 129.90 | 127.90 | 128.97 | -0.35% | |
| 123.87 | 129.67 | 123.87 | 129.42 | +2.07% | |
| 126.20 | 129.25 | 125.05 | 126.79 | +2.05% | |
| 125.75 | 125.75 | 121.45 | 124.24 | -2.89% | |
| 129.06 | 130.32 | 127.92 | 127.94 | -1.37% | |
| 132.45 | 133.28 | 129.67 | 129.72 | -2.93% | |
| 131.51 | 134.45 | 131.36 | 133.63 | +1.47% | |
| 131.61 | 133.27 | 130.75 | 131.70 | +1.92% | |
| 124.97 | 130.41 | 124.97 | 129.22 | +3.34% | |
| 126.51 | 128.60 | 124.60 | 125.04 | -2.50% | |
| 128.94 | 129.79 | 127.57 | 128.25 | -1.26% | |
| 130.22 | 132.75 | 128.77 | 129.89 | +0.07% | |
| 131.47 | 133.75 | 129.62 | 129.80 | -1.79% | |
| 134.51 | 135.29 | 131.87 | 132.17 | -1.20% | |
| 135.88 | 136.72 | 133.56 | 133.77 | -0.22% | |
| 137.07 | 138.28 | 134.06 | 134.07 | -1.58% | |
| 134.44 | 136.64 | 133.50 | 136.22 | +2.06% | |
| 131.41 | 134.32 | 130.59 | 133.47 | -1.31% | |
| 135.50 | 138.09 | 132.99 | 135.24 | +1.78% | |
| 135.30 | 135.34 | 132.56 | 132.87 | -1.83% | |
| 139.07 | 139.66 | 135.11 | 135.34 | -3.40% | |
| 138.26 | 140.11 | 137.96 | 140.10 | +0.70% | |
| 138.99 | 140.30 | 137.32 | 139.12 | +1.65% | |
| 136.71 | 136.90 | 133.48 | 136.86 | +0.13% | |
| 136.15 | 138.93 | 136.03 | 136.68 | +0.76% | |
| 134.73 | 136.18 | 133.18 | 135.65 | -0.30% | |
| 133.52 | 137.36 | 132.75 | 136.06 | +2.75% | |
| 133.87 | 135.25 | 131.74 | 132.42 | -2.41% | |
| 135.38 | 137.87 | 134.23 | 135.69 | -0.67% | |
| 135.00 | 137.29 | 133.63 | 136.60 | +2.71% | |
| 127.85 | 133.35 | 126.73 | 132.99 | +8.03% | |
| 124.98 | 125.54 | 119.55 | 123.10 | +2.96% | |
| 115.08 | 120.14 | 114.00 | 119.56 | +5.45% | |
| 114.30 | 116.26 | 112.08 | 113.38 | -3.21% | |
| 117.34 | 119.63 | 115.88 | 117.14 | +1.32% | |
| 115.66 | 117.64 | 114.64 | 115.61 | +2.07% | |
| 110.36 | 114.86 | 109.24 | 113.27 | +2.96% | |
| 108.90 | 110.33 | 106.93 | 110.01 | -0.36% | |
| 108.82 | 111.37 | 108.25 | 110.41 | +1.97% | |
| 107.61 | 108.29 | 105.52 | 108.28 | +0.26% | |
| 111.50 | 111.96 | 107.76 | 108.00 | -3.14% | |
| 114.84 | 116.07 | 110.91 | 111.50 | -2.78% | |
| 110.55 | 115.24 | 110.55 | 114.69 | +2.85% | |
| 110.08 | 112.00 | 109.38 | 111.51 | +1.45% | |
| 110.22 | 110.32 | 106.74 | 109.92 | +2.10% | |
| 110.10 | 111.54 | 106.79 | 107.66 | -2.10% | |
| 108.92 | 112.63 | 108.92 | 109.97 | +0.35% | |
| 108.70 | 111.55 | 107.74 | 109.59 | +1.93% | |
| 109.71 | 111.46 | 106.13 | 107.52 | -4.75% | |
| 115.62 | 116.51 | 112.52 | 112.88 | -2.85% | |
| 119.03 | 119.03 | 114.77 | 116.19 | -2.65% | |
| 120.90 | 122.15 | 117.93 | 119.35 | -0.43% | |
| 120.33 | 122.82 | 119.31 | 119.86 | -1.21% | |
| 119.04 | 122.45 | 116.97 | 121.33 | +2.16% | |
| 119.34 | 119.42 | 116.32 | 118.77 | -0.83% | |
| 120.02 | 120.87 | 118.37 | 119.76 | -1.02% | |
| 120.29 | 123.02 | 117.72 | 121.00 | +1.60% | |
| 109.96 | 119.35 | 109.96 | 119.09 | +9.60% | |
| 109.41 | 110.54 | 108.46 | 108.66 | -1.17% | |
| 111.67 | 113.03 | 109.85 | 109.95 | -2.09% | |
| 109.31 | 115.02 | 109.31 | 112.30 | +3.94% | |
| 111.28 | 114.03 | 107.05 | 108.04 | -3.12% | |
| 112.27 | 114.44 | 111.02 | 111.52 | +0.08% | |
| 111.16 | 116.03 | 110.00 | 111.43 | +3.52% | |
| 107.44 | 110.38 | 107.36 | 107.64 | -1.56% | |
| 103.07 | 109.68 | 102.60 | 109.35 | +7.47% | |
| 106.58 | 107.00 | 101.69 | 101.75 | -4.81% | |
| 102.44 | 107.28 | 102.44 | 106.89 | +5.40% | |
| 102.72 | 102.99 | 101.27 | 101.41 | -1.41% | |
| 104.10 | 105.35 | 102.24 | 102.86 | -2.22% | |
| 106.60 | 107.65 | 104.54 | 105.20 | +0.31% | |
| 104.63 | 106.07 | 103.81 | 104.88 | -0.74% | |
| 106.33 | 106.58 | 104.94 | 105.66 | +0.02% | |
| 105.78 | 107.00 | 103.72 | 105.64 | -1.66% | |
| 107.18 | 108.47 | 106.55 | 107.42 | -0.21% | |
| 104.42 | 107.85 | 103.75 | 107.65 | +1.58% | |
| 105.17 | 108.57 | 105.12 | 105.98 | +2.10% | |
| 103.95 | 104.78 | 102.84 | 103.80 | +1.37% | |
| 102.59 | 103.41 | 100.85 | 102.40 | +0.07% | |
| 98.77 | 103.08 | 97.41 | 102.33 | +1.90% | |
| 95.15 | 100.51 | 93.43 | 100.42 | +6.46% | |
| 95.66 | 96.17 | 92.99 | 94.33 | -2.62% | |
| 97.06 | 99.56 | 96.57 | 96.87 | +0.32% | |
| 97.80 | 98.71 | 96.02 | 96.56 | -2.21% | |
| 98.07 | 100.80 | 98.07 | 98.74 | +0.84% | |
| 98.20 | 99.48 | 97.63 | 97.92 | -1.57% | |
| 101.28 | 101.31 | 97.25 | 99.48 | -1.48% | |
| 103.76 | 104.68 | 100.43 | 100.97 | -2.75% | |
| 103.24 | 104.21 | 101.18 | 103.83 | +1.06% | |
| 105.91 | 107.22 | 102.05 | 102.74 | -1.57% | |
| 101.12 | 105.13 | 101.12 | 104.38 | +7.18% | |
| 95.41 | 98.02 | 94.63 | 97.39 | +2.59% | |
| 98.33 | 98.76 | 93.60 | 94.93 | -5.00% | |
| 108.24 | 109.70 | 99.88 | 99.93 | -5.33% | |
| 103.55 | 106.22 | 103.55 | 105.56 | +2.60% | |
| 105.45 | 105.86 | 101.99 | 102.89 | -3.21% | |
| 108.29 | 108.64 | 106.00 | 106.30 | -1.20% | |
| 108.18 | 110.33 | 106.81 | 107.59 | -0.14% | |
| 108.83 | 111.58 | 107.60 | 107.74 | -0.49% | |
| 108.95 | 109.60 | 106.44 | 108.27 | -0.12% | |
| 110.27 | 110.56 | 107.38 | 108.40 | -0.32% | |
| 109.94 | 111.30 | 107.92 | 108.75 | -0.69% | |
| 106.36 | 110.11 | 105.45 | 109.51 | +0.62% | |
| 104.97 | 112.76 | 104.39 | 108.83 | +6.54% | |
| 103.93 | 104.98 | 101.53 | 102.15 | -1.67% | |
| 105.00 | 105.00 | 102.42 | 103.88 | -1.61% | |
| 104.89 | 106.18 | 103.72 | 105.58 | +0.55% | |
| 102.65 | 105.00 | 101.36 | 105.00 | +1.47% | |
| 103.69 | 104.03 | 102.21 | 103.48 | +0.29% | |
| 100.03 | 104.26 | 99.71 | 103.18 | +2.18% | |
| 105.21 | 107.39 | 100.32 | 100.98 | +3.47% | |
| 95.87 | 97.84 | 94.56 | 97.59 | +0.67% | |
| 96.35 | 97.08 | 94.63 | 96.94 | +0.14% | |
| 96.94 | 100.04 | 95.00 | 96.80 | -2.66% | |
| 98.30 | 100.45 | 97.44 | 99.45 | +1.01% | |
| 97.43 | 100.28 | 96.55 | 98.46 | +3.26% | |
| 97.60 | 97.64 | 94.97 | 95.35 | -0.95% | |
| 97.50 | 99.56 | 95.99 | 96.26 | -2.35% | |
| 100.91 | 103.28 | 98.24 | 98.58 | -3.31% | |
| 102.15 | 103.30 | 99.59 | 101.95 | -0.01% | |
| 99.89 | 103.31 | 99.27 | 101.96 | +0.13% | |
| 100.08 | 102.81 | 98.87 | 101.83 | +5.84% | |
| 98.75 | 98.99 | 95.16 | 96.21 | -2.06% | |
| 100.00 | 100.51 | 96.11 | 98.23 | -3.38% | |
| 102.98 | 104.64 | 101.29 | 101.67 | -2.63% | |
| 104.63 | 105.76 | 103.57 | 104.42 | +0.80% | |
| 103.28 | 104.70 | 102.55 | 103.59 | +1.01% | |
| 104.11 | 104.66 | 101.49 | 102.55 | -0.44% | |
| 104.98 | 106.02 | 102.50 | 103.00 | -3.18% | |
| 107.90 | 108.20 | 105.42 | 106.38 | -1.61% | |
| 107.09 | 109.91 | 105.20 | 108.12 | +0.25% | |
| 105.01 | 108.20 | 101.44 | 107.85 | +0.45% | |
| 106.62 | 108.20 | 102.94 | 107.37 | -1.22% | |
| 113.81 | 115.08 | 108.16 | 108.70 | -5.55% | |
| 114.50 | 116.06 | 112.99 | 115.09 | +1.13% | |
| 115.78 | 115.80 | 110.00 | 113.80 | -4.55% | |
| 122.12 | 122.13 | 118.71 | 119.22 | -4.83% | |
| 124.15 | 125.96 | 122.60 | 125.27 | +0.42% | |
| 123.99 | 125.39 | 122.00 | 124.74 | +1.02% | |
| 125.85 | 126.29 | 120.54 | 123.48 | -1.88% | |
| 124.12 | 127.16 | 124.12 | 125.85 | +1.37% | |
| 127.41 | 127.41 | 123.28 | 124.15 | -2.24% | |
| 126.55 | 131.08 | 125.87 | 127.00 | -0.91% | |
| 130.34 | 131.07 | 127.64 | 128.16 | -2.17% | |
| 131.60 | 134.55 | 130.76 | 131.00 | -0.69% | |
| 132.90 | 133.58 | 129.86 | 131.91 | -0.52% | |
| 134.81 | 139.11 | 131.14 | 132.60 | -0.66% | |
| 134.33 | 136.65 | 132.05 | 133.48 | -1.05% | |
| 137.00 | 137.85 | 132.94 | 134.90 | -1.46% | |
| 132.26 | 136.95 | 131.18 | 136.90 | +3.60% | |
| 131.99 | 133.66 | 130.41 | 132.14 | +0.19% | |
| 131.86 | 134.06 | 130.76 | 131.89 | +0.67% | |
| 130.00 | 131.50 | 128.14 | 131.01 | +0.46% | |
| 126.39 | 130.80 | 126.26 | 130.41 | +4.54% | |
| 120.78 | 127.16 | 120.22 | 124.75 | +3.35% | |
| 119.24 | 120.74 | 117.76 | 120.71 | +1.97% | |
| 117.58 | 119.99 | 116.40 | 118.38 | -1.34% | |
| 119.64 | 120.26 | 117.23 | 119.99 | +0.21% | |
| 119.85 | 121.57 | 118.39 | 119.74 | -0.27% | |
| 118.98 | 120.34 | 118.06 | 120.07 | -0.32% | |
| 121.10 | 121.37 | 119.63 | 120.46 | -0.12% | |
| 125.12 | 125.21 | 120.01 | 120.61 | -3.70% | |
| 124.87 | 126.20 | 123.53 | 125.25 | +1.32% | |
| 121.46 | 125.18 | 120.05 | 123.62 | +3.17% | |
| 120.15 | 120.98 | 119.05 | 119.82 | -2.46% | |
| 122.78 | 125.39 | 122.00 | 122.84 | -0.68% | |
| 120.85 | 123.97 | 119.96 | 123.68 | +3.28% | |
| 120.77 | 122.38 | 118.40 | 119.75 | -0.75% | |
| 118.50 | 121.03 | 118.50 | 120.65 | +1.35% | |
| 118.26 | 119.85 | 116.76 | 119.04 | +0.27% | |
| 116.09 | 119.34 | 115.30 | 118.72 | +3.90% | |
| 106.25 | 114.97 | 106.15 | 114.26 | +6.91% | |
| 111.38 | 112.13 | 105.92 | 106.87 | -4.69% | |
| 110.01 | 112.25 | 109.45 | 112.13 | +0.78% | |
| 108.74 | 112.99 | 108.62 | 111.26 | +1.60% | |
| 109.53 | 110.68 | 108.67 | 109.51 | +0.19% | |
| 109.34 | 110.12 | 108.83 | 109.30 | -0.35% | |
| 109.24 | 110.28 | 108.75 | 109.68 | +0.18% | |
| 109.75 | 110.84 | 108.89 | 109.48 | -0.68% | |
| 109.87 | 110.39 | 109.21 | 110.23 | +0.18% | |
| 109.47 | 110.33 | 108.75 | 110.03 | +1.01% | |
| 108.71 | 109.25 | 107.85 | 108.93 | +0.32% | |
| 107.58 | 109.03 | 107.58 | 108.58 | +0.65% | |
| 108.41 | 109.02 | 106.40 | 107.88 | -1.47% | |
| 110.46 | 112.52 | 108.58 | 109.49 | +0.27% | |
| 109.20 | 111.25 | 108.23 | 109.20 | -1.00% | |
| 111.32 | 111.43 | 109.08 | 110.30 | -1.07% | |
| 112.88 | 112.88 | 110.20 | 111.49 | -0.89% | |
| 113.35 | 114.08 | 111.51 | 112.49 | -0.15% | |
| 112.61 | 114.21 | 111.81 | 112.66 | +0.86% | |
| 107.06 | 112.17 | 107.04 | 111.70 | +4.82% | |
| 107.87 | 109.66 | 106.06 | 106.56 | -1.97% | |
| 110.62 | 110.93 | 108.58 | 108.70 | -1.80% | |
| 112.01 | 113.24 | 110.22 | 110.69 | -1.13% | |
| 114.93 | 115.44 | 111.74 | 111.96 | -2.82% | |
| 114.95 | 117.23 | 114.67 | 115.21 | +0.54% | |
| 115.87 | 116.52 | 113.86 | 114.59 | -0.74% | |
| 114.00 | 116.91 | 113.91 | 115.45 | -0.39% | |
| 115.52 | 116.32 | 115.24 | 115.90 | +0.35% | |
| 113.41 | 116.27 | 113.41 | 115.50 | +0.94% | |
| 110.64 | 114.70 | 110.61 | 114.42 | +4.46% | |
| 109.34 | 111.06 | 108.35 | 109.53 | -0.36% | |
| 104.69 | 110.25 | 104.69 | 109.93 | +6.03% | |
| 105.46 | 106.40 | 103.34 | 103.68 | -0.89% | |
| 104.14 | 105.39 | 102.91 | 104.61 | +0.50% | |
| 103.62 | 104.60 | 102.78 | 104.09 | +0.11% | |
| 106.96 | 106.96 | 103.55 | 103.98 | -2.79% | |
| 107.09 | 108.27 | 106.29 | 106.96 | -0.91% | |
| 109.57 | 110.34 | 107.86 | 107.94 | -1.72% | |
| 109.56 | 111.21 | 109.18 | 109.83 | +0.90% | |
| 109.00 | 109.60 | 107.70 | 108.85 | +0.71% | |
| 108.88 | 108.88 | 106.91 | 108.08 | -0.56% | |
| 106.92 | 109.44 | 106.71 | 108.69 | +1.69% | |
| 109.88 | 110.91 | 106.52 | 106.88 | -3.27% | |
| 110.05 | 111.24 | 108.65 | 110.49 | -0.14% | |
| 110.62 | 111.44 | 109.34 | 110.65 | -0.49% | |
| 112.59 | 112.59 | 110.16 | 111.20 | -2.15% | |
| 115.25 | 115.74 | 112.88 | 113.64 | -1.69% | |
| 116.74 | 118.57 | 115.42 | 115.59 | -1.65% | |
| 117.48 | 119.74 | 116.75 | 117.53 | -1.04% | |
| 118.54 | 120.08 | 117.23 | 118.76 | -0.36% | |
| 120.00 | 121.52 | 118.17 | 119.19 | -0.59% | |
| 127.35 | 130.20 | 119.19 | 119.90 | -6.98% | |
| 128.48 | 130.33 | 127.39 | 128.90 | +0.47% | |
| 130.15 | 130.74 | 127.86 | 128.30 | -2.42% | |
| 127.48 | 132.24 | 126.75 | 131.48 | +2.53% | |
| 128.49 | 129.65 | 127.18 | 128.24 | +0.69% | |
| 126.76 | 128.17 | 126.22 | 127.36 | +0.29% | |
| 128.28 | 128.28 | 126.04 | 126.99 | -0.36% | |
| 126.34 | 129.12 | 125.28 | 127.45 | +1.38% | |
| 118.04 | 125.80 | 117.98 | 125.71 | +5.42% | |
| 119.14 | 120.06 | 117.73 | 119.25 | +1.45% | |
| 120.32 | 120.64 | 117.26 | 117.54 | -1.70% | |
| 122.11 | 122.11 | 119.27 | 119.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MHK chart for longer ranges.