Mohawk Industries Inc (MHK) stock
MHKNYSECarpets & RugsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Jul 31, 2026Score 13/304% above fair value
$139.41+9.42 (+7.25%)
Close on Oct 30, 2026Market cap $9.44BP/E 18.5Yield –
Price history
Mohawk Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$139.41
+7.25% on the day
52-week range
$92.99 – $141.17
-1.2% from the high
Change over 52 weeks
+20.6%
From $115.59 on Oct 30, 2025
Average volume
1.04M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $140.50 | $141.17 | $129.67 | $139.41 | +7.25% | 3,016,807 |
| Oct 29, 2026 | $128.01 | $132.48 | $125.81 | $129.99 | +1.73% | 2,689,501 |
| Oct 28, 2026 | $125.94 | $127.96 | $124.36 | $127.78 | +2.18% | 1,439,372 |
| Oct 27, 2026 | $123.80 | $126.06 | $120.98 | $125.05 | +1.38% | 1,624,216 |
| Oct 26, 2026 | $124.92 | $125.66 | $122.62 | $123.35 | -1.10% | 796,821 |
| Oct 23, 2026 | $125.22 | $125.81 | $122.23 | $124.72 | -3.09% | 967,833 |
| Oct 22, 2026 | $116.68 | $128.97 | $116.68 | $128.70 | +9.03% | 1,632,594 |
| Oct 21, 2026 | $120.82 | $120.82 | $117.16 | $118.04 | -0.77% | 726,946 |
| Oct 20, 2026 | $116.74 | $119.31 | $116.11 | $118.95 | +2.74% | 1,234,037 |
| Oct 19, 2026 | $121.61 | $121.61 | $114.37 | $115.78 | -3.75% | 1,768,098 |
| Oct 16, 2026 | $124.31 | $126.99 | $118.97 | $120.29 | -2.91% | 1,773,688 |
| Oct 15, 2026 | $121.20 | $125.93 | $121.19 | $123.90 | +3.28% | 1,127,626 |
| Oct 14, 2026 | $118.07 | $120.22 | $117.14 | $119.97 | +0.44% | 796,004 |
| Oct 13, 2026 | $118.90 | $120.07 | $117.70 | $119.44 | +1.74% | 975,703 |
| Oct 12, 2026 | $117.47 | $118.43 | $116.95 | $117.40 | -0.57% | 702,313 |
| Oct 9, 2026 | $119.51 | $119.55 | $117.77 | $118.07 | -1.15% | 968,446 |
| Oct 8, 2026 | $117.00 | $120.49 | $115.65 | $119.44 | +0.22% | 1,326,243 |
| Oct 7, 2026 | $118.68 | $121.06 | $116.46 | $119.18 | -5.45% | 1,695,205 |
| Oct 6, 2026 | $125.72 | $127.16 | $124.69 | $126.05 | +0.90% | 880,349 |
| Oct 5, 2026 | $126.03 | $127.20 | $124.21 | $124.93 | -1.17% | 918,803 |
| Oct 2, 2026 | $128.18 | $129.39 | $125.89 | $126.41 | +1.03% | 980,126 |
| Oct 1, 2026 | $124.05 | $126.37 | $121.34 | $125.12 | +0.32% | 960,022 |
| Sep 30, 2026 | $125.49 | $126.28 | $123.88 | $124.72 | -0.10% | 1,116,748 |
| Sep 29, 2026 | $125.26 | $126.38 | $123.69 | $124.84 | +0.33% | 1,006,561 |
| Sep 28, 2026 | $123.37 | $126.07 | $121.97 | $124.43 | -0.58% | 1,207,150 |
| Sep 25, 2026 | $119.79 | $125.67 | $118.91 | $125.16 | +4.76% | 1,059,521 |
| Sep 24, 2026 | $119.05 | $120.25 | $116.45 | $119.47 | -0.15% | 1,017,772 |
| Sep 23, 2026 | $119.54 | $121.69 | $119.52 | $119.65 | -1.30% | 889,992 |
| Sep 22, 2026 | $120.65 | $122.40 | $119.73 | $121.23 | +3.38% | 1,178,211 |
| Sep 21, 2026 | $124.65 | $124.65 | $117.14 | $117.27 | -7.00% | 1,904,416 |
| Sep 18, 2026 | $126.56 | $128.93 | $125.24 | $126.09 | -1.79% | 1,819,552 |
| Sep 17, 2026 | $131.71 | $132.36 | $127.70 | $128.39 | +0.54% | 924,789 |
| Sep 16, 2026 | $129.46 | $130.07 | $126.55 | $127.70 | -0.98% | 1,252,212 |
| Sep 15, 2026 | $129.30 | $129.90 | $127.90 | $128.97 | -0.35% | 850,453 |
| Sep 14, 2026 | $123.87 | $129.67 | $123.87 | $129.42 | +2.07% | 1,087,564 |
| Sep 11, 2026 | $126.20 | $129.25 | $125.05 | $126.79 | +2.05% | 1,027,784 |
| Sep 10, 2026 | $125.75 | $125.75 | $121.45 | $124.24 | -2.89% | 903,799 |
| Sep 9, 2026 | $129.06 | $130.32 | $127.92 | $127.94 | -1.37% | 876,126 |
| Sep 8, 2026 | $132.45 | $133.28 | $129.67 | $129.72 | -2.93% | 1,244,271 |
| Sep 4, 2026 | $131.51 | $134.45 | $131.36 | $133.63 | +1.47% | 1,032,214 |
| Sep 3, 2026 | $131.61 | $133.27 | $130.75 | $131.70 | +1.92% | 1,346,488 |
| Sep 2, 2026 | $124.97 | $130.41 | $124.97 | $129.22 | +3.34% | 1,078,460 |
| Sep 1, 2026 | $126.51 | $128.60 | $124.60 | $125.04 | -2.50% | 907,365 |
| Aug 31, 2026 | $128.94 | $129.79 | $127.57 | $128.25 | -1.26% | 953,354 |
| Aug 28, 2026 | $130.22 | $132.75 | $128.77 | $129.89 | +0.07% | 696,470 |
| Aug 27, 2026 | $131.47 | $133.75 | $129.62 | $129.80 | -1.79% | 810,843 |
| Aug 26, 2026 | $134.51 | $135.29 | $131.87 | $132.17 | -1.20% | 802,010 |
| Aug 25, 2026 | $135.88 | $136.72 | $133.56 | $133.77 | -0.22% | 496,858 |
| Aug 24, 2026 | $137.07 | $138.28 | $134.06 | $134.07 | -1.58% | 574,817 |
| Aug 21, 2026 | $134.44 | $136.64 | $133.50 | $136.22 | +2.06% | 912,539 |
| Aug 20, 2026 | $131.41 | $134.32 | $130.59 | $133.47 | -1.31% | 893,924 |
| Aug 19, 2026 | $135.50 | $138.09 | $132.99 | $135.24 | +1.78% | 803,754 |
| Aug 18, 2026 | $135.30 | $135.34 | $132.56 | $132.87 | -1.83% | 1,014,043 |
| Aug 17, 2026 | $139.07 | $139.66 | $135.11 | $135.34 | -3.40% | 1,053,024 |
| Aug 14, 2026 | $138.26 | $140.11 | $137.96 | $140.10 | +0.70% | 563,701 |
| Aug 13, 2026 | $138.99 | $140.30 | $137.32 | $139.12 | +1.65% | 1,078,704 |
| Aug 12, 2026 | $136.71 | $136.90 | $133.48 | $136.86 | +0.13% | 905,245 |
| Aug 11, 2026 | $136.15 | $138.93 | $136.03 | $136.68 | +0.76% | 726,921 |
| Aug 10, 2026 | $134.73 | $136.18 | $133.18 | $135.65 | -0.30% | 1,022,019 |
| Aug 7, 2026 | $133.52 | $137.36 | $132.75 | $136.06 | +2.75% | 851,334 |
| Aug 6, 2026 | $133.87 | $135.25 | $131.74 | $132.42 | -2.41% | 1,081,125 |
| Aug 5, 2026 | $135.38 | $137.87 | $134.23 | $135.69 | -0.67% | 915,314 |
| Aug 4, 2026 | $135.00 | $137.29 | $133.63 | $136.60 | +2.71% | 1,280,727 |
| Aug 3, 2026 | $127.85 | $133.35 | $126.73 | $132.99 | +8.03% | 2,017,915 |
| Jul 31, 2026 | $124.98 | $125.54 | $119.55 | $123.10 | +2.96% | 2,016,574 |
| Jul 30, 2026 | $115.08 | $120.14 | $114.00 | $119.56 | +5.45% | 2,439,666 |
| Jul 29, 2026 | $114.30 | $116.26 | $112.08 | $113.38 | -3.21% | 744,544 |
| Jul 28, 2026 | $117.34 | $119.63 | $115.88 | $117.14 | +1.32% | 699,202 |
| Jul 27, 2026 | $115.66 | $117.64 | $114.64 | $115.61 | +2.07% | 734,846 |
| Jul 24, 2026 | $110.36 | $114.86 | $109.24 | $113.27 | +2.96% | 639,935 |
| Jul 23, 2026 | $108.90 | $110.33 | $106.93 | $110.01 | -0.36% | 759,769 |
| Jul 22, 2026 | $108.82 | $111.37 | $108.25 | $110.41 | +1.97% | 518,105 |
| Jul 21, 2026 | $107.61 | $108.29 | $105.52 | $108.28 | +0.26% | 777,680 |
| Jul 20, 2026 | $111.50 | $111.96 | $107.76 | $108.00 | -3.14% | 669,590 |
| Jul 17, 2026 | $114.84 | $116.07 | $110.91 | $111.50 | -2.78% | 571,672 |
| Jul 16, 2026 | $110.55 | $115.24 | $110.55 | $114.69 | +2.85% | 602,117 |
| Jul 15, 2026 | $110.08 | $112.00 | $109.38 | $111.51 | +1.45% | 747,181 |
| Jul 14, 2026 | $110.22 | $110.32 | $106.74 | $109.92 | +2.10% | 1,024,737 |
| Jul 13, 2026 | $110.10 | $111.54 | $106.79 | $107.66 | -2.10% | 822,577 |
| Jul 10, 2026 | $108.92 | $112.63 | $108.92 | $109.97 | +0.35% | 486,246 |
| Jul 9, 2026 | $108.70 | $111.55 | $107.74 | $109.59 | +1.93% | 479,919 |
| Jul 8, 2026 | $109.71 | $111.46 | $106.13 | $107.52 | -4.75% | 847,434 |
| Jul 7, 2026 | $115.62 | $116.51 | $112.52 | $112.88 | -2.85% | 601,146 |
| Jul 6, 2026 | $119.03 | $119.03 | $114.77 | $116.19 | -2.65% | 643,427 |
| Jul 2, 2026 | $120.90 | $122.15 | $117.93 | $119.35 | -0.43% | 776,404 |
| Jul 1, 2026 | $120.33 | $122.82 | $119.31 | $119.86 | -1.21% | 779,457 |
| Jun 30, 2026 | $119.04 | $122.45 | $116.97 | $121.33 | +2.16% | 846,644 |
| Jun 29, 2026 | $119.34 | $119.42 | $116.32 | $118.77 | -0.83% | 667,443 |
| Jun 26, 2026 | $120.02 | $120.87 | $118.37 | $119.76 | -1.02% | 760,468 |
| Jun 25, 2026 | $120.29 | $123.02 | $117.72 | $121.00 | +1.60% | 1,006,380 |
| Jun 24, 2026 | $109.96 | $119.35 | $109.96 | $119.09 | +9.60% | 1,345,230 |
| Jun 23, 2026 | $109.41 | $110.54 | $108.46 | $108.66 | -1.17% | 587,285 |
| Jun 22, 2026 | $111.67 | $113.03 | $109.85 | $109.95 | -2.09% | 625,695 |
| Jun 18, 2026 | $109.31 | $115.02 | $109.31 | $112.30 | +3.94% | 1,164,968 |
| Jun 17, 2026 | $111.28 | $114.03 | $107.05 | $108.04 | -3.12% | 825,161 |
| Jun 16, 2026 | $112.27 | $114.44 | $111.02 | $111.52 | +0.08% | 672,364 |
| Jun 15, 2026 | $111.16 | $116.03 | $110.00 | $111.43 | +3.52% | 1,015,925 |
| Jun 12, 2026 | $107.44 | $110.38 | $107.36 | $107.64 | -1.56% | 835,373 |
| Jun 11, 2026 | $103.07 | $109.68 | $102.60 | $109.35 | +7.47% | 654,769 |
| Jun 10, 2026 | $106.58 | $107.00 | $101.69 | $101.75 | -4.81% | 697,070 |
| Jun 9, 2026 | $102.44 | $107.28 | $102.44 | $106.89 | +5.40% | 679,342 |
| Jun 8, 2026 | $102.72 | $102.99 | $101.27 | $101.41 | -1.41% | 467,718 |
| Jun 5, 2026 | $104.10 | $105.35 | $102.24 | $102.86 | -2.22% | 652,311 |
| Jun 4, 2026 | $106.60 | $107.65 | $104.54 | $105.20 | +0.31% | 578,906 |
| Jun 3, 2026 | $104.63 | $106.07 | $103.81 | $104.88 | -0.74% | 534,592 |
| Jun 2, 2026 | $106.33 | $106.58 | $104.94 | $105.66 | +0.02% | 504,084 |
| Jun 1, 2026 | $105.78 | $107.00 | $103.72 | $105.64 | -1.66% | 665,462 |
| May 29, 2026 | $107.18 | $108.47 | $106.55 | $107.42 | -0.21% | 586,613 |
| May 28, 2026 | $104.42 | $107.85 | $103.75 | $107.65 | +1.58% | 529,446 |
| May 27, 2026 | $105.17 | $108.57 | $105.12 | $105.98 | +2.10% | 586,638 |
| May 26, 2026 | $103.95 | $104.78 | $102.84 | $103.80 | +1.37% | 608,800 |
| May 22, 2026 | $102.59 | $103.41 | $100.85 | $102.40 | +0.07% | 418,303 |
| May 21, 2026 | $98.77 | $103.08 | $97.41 | $102.33 | +1.90% | 873,887 |
| May 20, 2026 | $95.15 | $100.51 | $93.43 | $100.42 | +6.46% | 801,711 |
| May 19, 2026 | $95.66 | $96.17 | $92.99 | $94.33 | -2.62% | 770,524 |
| May 18, 2026 | $97.06 | $99.56 | $96.57 | $96.87 | +0.32% | 863,205 |
| May 15, 2026 | $97.80 | $98.71 | $96.02 | $96.56 | -2.21% | 996,037 |
| May 14, 2026 | $98.07 | $100.80 | $98.07 | $98.74 | +0.84% | 665,334 |
| May 13, 2026 | $98.20 | $99.48 | $97.63 | $97.92 | -1.57% | 666,441 |
| May 12, 2026 | $101.28 | $101.31 | $97.25 | $99.48 | -1.48% | 878,975 |
| May 11, 2026 | $103.76 | $104.68 | $100.43 | $100.97 | -2.75% | 914,729 |
| May 8, 2026 | $103.24 | $104.21 | $101.18 | $103.83 | +1.06% | 822,460 |
| May 7, 2026 | $105.91 | $107.22 | $102.05 | $102.74 | -1.57% | 797,992 |
| May 6, 2026 | $101.12 | $105.13 | $101.12 | $104.38 | +7.18% | 1,240,717 |
| May 5, 2026 | $95.41 | $98.02 | $94.63 | $97.39 | +2.59% | 924,995 |
| May 4, 2026 | $98.33 | $98.76 | $93.60 | $94.93 | -5.00% | 2,307,658 |
| May 1, 2026 | $108.24 | $109.70 | $99.88 | $99.93 | -5.33% | 1,859,865 |
| Apr 30, 2026 | $103.55 | $106.22 | $103.55 | $105.56 | +2.60% | 1,554,257 |
| Apr 29, 2026 | $105.45 | $105.86 | $101.99 | $102.89 | -3.21% | 1,407,727 |
| Apr 28, 2026 | $108.29 | $108.64 | $106.00 | $106.30 | -1.20% | 882,542 |
| Apr 27, 2026 | $108.18 | $110.33 | $106.81 | $107.59 | -0.14% | 814,262 |
| Apr 24, 2026 | $108.83 | $111.58 | $107.60 | $107.74 | -0.49% | 999,555 |
| Apr 23, 2026 | $108.95 | $109.60 | $106.44 | $108.27 | -0.12% | 699,948 |
| Apr 22, 2026 | $110.27 | $110.56 | $107.38 | $108.40 | -0.32% | 888,146 |
| Apr 21, 2026 | $109.94 | $111.30 | $107.92 | $108.75 | -0.69% | 765,421 |
| Apr 20, 2026 | $106.36 | $110.11 | $105.45 | $109.51 | +0.62% | 902,738 |
| Apr 17, 2026 | $104.97 | $112.76 | $104.39 | $108.83 | +6.54% | 1,231,821 |
| Apr 16, 2026 | $103.93 | $104.98 | $101.53 | $102.15 | -1.67% | 569,099 |
| Apr 15, 2026 | $105.00 | $105.00 | $102.42 | $103.88 | -1.61% | 757,333 |
| Apr 14, 2026 | $104.89 | $106.18 | $103.72 | $105.58 | +0.55% | 517,668 |
| Apr 13, 2026 | $102.65 | $105.00 | $101.36 | $105.00 | +1.47% | 618,464 |
| Apr 10, 2026 | $103.69 | $104.03 | $102.21 | $103.48 | +0.29% | 592,964 |
| Apr 9, 2026 | $100.03 | $104.26 | $99.71 | $103.18 | +2.18% | 827,087 |
| Apr 8, 2026 | $105.21 | $107.39 | $100.32 | $100.98 | +3.47% | 1,623,087 |
| Apr 7, 2026 | $95.87 | $97.84 | $94.56 | $97.59 | +0.67% | 1,184,010 |
| Apr 6, 2026 | $96.35 | $97.08 | $94.63 | $96.94 | +0.14% | 1,137,657 |
| Apr 2, 2026 | $96.94 | $100.04 | $95.00 | $96.80 | -2.66% | 1,166,558 |
| Apr 1, 2026 | $98.30 | $100.45 | $97.44 | $99.45 | +1.01% | 891,845 |
| Mar 31, 2026 | $97.43 | $100.28 | $96.55 | $98.46 | +3.26% | 1,153,730 |
| Mar 30, 2026 | $97.60 | $97.64 | $94.97 | $95.35 | -0.95% | 1,092,066 |
| Mar 27, 2026 | $97.50 | $99.56 | $95.99 | $96.26 | -2.35% | 1,314,945 |
| Mar 26, 2026 | $100.91 | $103.28 | $98.24 | $98.58 | -3.31% | 1,097,185 |
| Mar 25, 2026 | $102.15 | $103.30 | $99.59 | $101.95 | -0.01% | 953,078 |
| Mar 24, 2026 | $99.89 | $103.31 | $99.27 | $101.96 | +0.13% | 976,075 |
| Mar 23, 2026 | $100.08 | $102.81 | $98.87 | $101.83 | +5.84% | 1,346,196 |
| Mar 20, 2026 | $98.75 | $98.99 | $95.16 | $96.21 | -2.06% | 1,882,843 |
| Mar 19, 2026 | $100.00 | $100.51 | $96.11 | $98.23 | -3.38% | 1,797,166 |
| Mar 18, 2026 | $102.98 | $104.64 | $101.29 | $101.67 | -2.63% | 954,245 |
| Mar 17, 2026 | $104.63 | $105.76 | $103.57 | $104.42 | +0.80% | 550,710 |
| Mar 16, 2026 | $103.28 | $104.70 | $102.55 | $103.59 | +1.01% | 889,811 |
| Mar 13, 2026 | $104.11 | $104.66 | $101.49 | $102.55 | -0.44% | 786,081 |
| Mar 12, 2026 | $104.98 | $106.02 | $102.50 | $103.00 | -3.18% | 825,877 |
| Mar 11, 2026 | $107.90 | $108.20 | $105.42 | $106.38 | -1.61% | 909,645 |
| Mar 10, 2026 | $107.09 | $109.91 | $105.20 | $108.12 | +0.25% | 1,158,780 |
| Mar 9, 2026 | $105.01 | $108.20 | $101.44 | $107.85 | +0.45% | 1,953,934 |
| Mar 6, 2026 | $106.62 | $108.20 | $102.94 | $107.37 | -1.22% | 1,703,903 |
| Mar 5, 2026 | $113.81 | $115.08 | $108.16 | $108.70 | -5.55% | 1,212,494 |
| Mar 4, 2026 | $114.50 | $116.06 | $112.99 | $115.09 | +1.13% | 930,330 |
| Mar 3, 2026 | $115.78 | $115.80 | $110.00 | $113.80 | -4.55% | 1,321,419 |
| Mar 2, 2026 | $122.12 | $122.13 | $118.71 | $119.22 | -4.83% | 1,383,696 |
| Feb 27, 2026 | $124.15 | $125.96 | $122.60 | $125.27 | +0.42% | 688,385 |
| Feb 26, 2026 | $123.99 | $125.39 | $122.00 | $124.74 | +1.02% | 435,516 |
| Feb 25, 2026 | $125.85 | $126.29 | $120.54 | $123.48 | -1.88% | 594,218 |
| Feb 24, 2026 | $124.12 | $127.16 | $124.12 | $125.85 | +1.37% | 474,034 |
| Feb 23, 2026 | $127.41 | $127.41 | $123.28 | $124.15 | -2.24% | 638,459 |
| Feb 20, 2026 | $126.55 | $131.08 | $125.87 | $127.00 | -0.91% | 992,395 |
| Feb 19, 2026 | $130.34 | $131.07 | $127.64 | $128.16 | -2.17% | 465,782 |
| Feb 18, 2026 | $131.60 | $134.55 | $130.76 | $131.00 | -0.69% | 569,838 |
| Feb 17, 2026 | $132.90 | $133.58 | $129.86 | $131.91 | -0.52% | 820,416 |
| Feb 13, 2026 | $134.81 | $139.11 | $131.14 | $132.60 | -0.66% | 1,599,757 |
| Feb 12, 2026 | $134.33 | $136.65 | $132.05 | $133.48 | -1.05% | 1,694,286 |
| Feb 11, 2026 | $137.00 | $137.85 | $132.94 | $134.90 | -1.46% | 1,104,700 |
| Feb 10, 2026 | $132.26 | $136.95 | $131.18 | $136.90 | +3.60% | 1,148,466 |
| Feb 9, 2026 | $131.99 | $133.66 | $130.41 | $132.14 | +0.19% | 713,056 |
| Feb 6, 2026 | $131.86 | $134.06 | $130.76 | $131.89 | +0.67% | 1,061,173 |
| Feb 5, 2026 | $130.00 | $131.50 | $128.14 | $131.01 | +0.46% | 733,924 |
| Feb 4, 2026 | $126.39 | $130.80 | $126.26 | $130.41 | +4.54% | 1,089,028 |
| Feb 3, 2026 | $120.78 | $127.16 | $120.22 | $124.75 | +3.35% | 849,993 |
| Feb 2, 2026 | $119.24 | $120.74 | $117.76 | $120.71 | +1.97% | 506,706 |
| Jan 30, 2026 | $117.58 | $119.99 | $116.40 | $118.38 | -1.34% | 669,161 |
| Jan 29, 2026 | $119.64 | $120.26 | $117.23 | $119.99 | +0.21% | 525,090 |
| Jan 28, 2026 | $119.85 | $121.57 | $118.39 | $119.74 | -0.27% | 611,024 |
| Jan 27, 2026 | $118.98 | $120.34 | $118.06 | $120.07 | -0.32% | 480,166 |
| Jan 26, 2026 | $121.10 | $121.37 | $119.63 | $120.46 | -0.12% | 467,800 |
| Jan 23, 2026 | $125.12 | $125.21 | $120.01 | $120.61 | -3.70% | 614,987 |
| Jan 22, 2026 | $124.87 | $126.20 | $123.53 | $125.25 | +1.32% | 870,676 |
| Jan 21, 2026 | $121.46 | $125.18 | $120.05 | $123.62 | +3.17% | 592,987 |
| Jan 20, 2026 | $120.15 | $120.98 | $119.05 | $119.82 | -2.46% | 566,702 |
| Jan 16, 2026 | $122.78 | $125.39 | $122.00 | $122.84 | -0.68% | 616,948 |
| Jan 15, 2026 | $120.85 | $123.97 | $119.96 | $123.68 | +3.28% | 955,345 |
| Jan 14, 2026 | $120.77 | $122.38 | $118.40 | $119.75 | -0.75% | 946,061 |
| Jan 13, 2026 | $118.50 | $121.03 | $118.50 | $120.65 | +1.35% | 729,840 |
| Jan 12, 2026 | $118.26 | $119.85 | $116.76 | $119.04 | +0.27% | 695,238 |
| Jan 9, 2026 | $116.09 | $119.34 | $115.30 | $118.72 | +3.90% | 1,394,652 |
| Jan 8, 2026 | $106.25 | $114.97 | $106.15 | $114.26 | +6.91% | 1,080,742 |
| Jan 7, 2026 | $111.38 | $112.13 | $105.92 | $106.87 | -4.69% | 1,003,072 |
| Jan 6, 2026 | $110.01 | $112.25 | $109.45 | $112.13 | +0.78% | 880,859 |
| Jan 5, 2026 | $108.74 | $112.99 | $108.62 | $111.26 | +1.60% | 636,471 |
| Jan 2, 2026 | $109.53 | $110.68 | $108.67 | $109.51 | +0.19% | 754,147 |
| Dec 31, 2025 | $109.34 | $110.12 | $108.83 | $109.30 | -0.35% | 757,689 |
| Dec 30, 2025 | $109.24 | $110.28 | $108.75 | $109.68 | +0.18% | 472,477 |
| Dec 29, 2025 | $109.75 | $110.84 | $108.89 | $109.48 | -0.68% | 634,718 |
| Dec 26, 2025 | $109.87 | $110.39 | $109.21 | $110.23 | +0.18% | 483,111 |
| Dec 24, 2025 | $109.47 | $110.33 | $108.75 | $110.03 | +1.01% | 439,952 |
| Dec 23, 2025 | $108.71 | $109.25 | $107.85 | $108.93 | +0.32% | 926,759 |
| Dec 22, 2025 | $107.58 | $109.03 | $107.58 | $108.58 | +0.65% | 1,002,581 |
| Dec 19, 2025 | $108.41 | $109.02 | $106.40 | $107.88 | -1.47% | 13,148,900 |
| Dec 18, 2025 | $110.46 | $112.52 | $108.58 | $109.49 | +0.27% | 1,173,615 |
| Dec 17, 2025 | $109.20 | $111.25 | $108.23 | $109.20 | -1.00% | 1,094,668 |
| Dec 16, 2025 | $111.32 | $111.43 | $109.08 | $110.30 | -1.07% | 1,334,559 |
| Dec 15, 2025 | $112.88 | $112.88 | $110.20 | $111.49 | -0.89% | 708,669 |
| Dec 12, 2025 | $113.35 | $114.08 | $111.51 | $112.49 | -0.15% | 885,622 |
| Dec 11, 2025 | $112.61 | $114.21 | $111.81 | $112.66 | +0.86% | 709,769 |
| Dec 10, 2025 | $107.06 | $112.17 | $107.04 | $111.70 | +4.82% | 1,024,526 |
| Dec 9, 2025 | $107.87 | $109.66 | $106.06 | $106.56 | -1.97% | 1,168,250 |
| Dec 8, 2025 | $110.62 | $110.93 | $108.58 | $108.70 | -1.80% | 1,399,977 |
| Dec 5, 2025 | $112.01 | $113.24 | $110.22 | $110.69 | -1.13% | 1,127,551 |
| Dec 4, 2025 | $114.93 | $115.44 | $111.74 | $111.96 | -2.82% | 773,882 |
| Dec 3, 2025 | $114.95 | $117.23 | $114.67 | $115.21 | +0.54% | 675,690 |
| Dec 2, 2025 | $115.87 | $116.52 | $113.86 | $114.59 | -0.74% | 625,659 |
| Dec 1, 2025 | $114.00 | $116.91 | $113.91 | $115.45 | -0.39% | 797,000 |
| Nov 28, 2025 | $115.52 | $116.32 | $115.24 | $115.90 | +0.35% | 290,372 |
| Nov 26, 2025 | $113.41 | $116.27 | $113.41 | $115.50 | +0.94% | 812,016 |
| Nov 25, 2025 | $110.64 | $114.70 | $110.61 | $114.42 | +4.46% | 830,073 |
| Nov 24, 2025 | $109.34 | $111.06 | $108.35 | $109.53 | -0.36% | 899,307 |
| Nov 21, 2025 | $104.69 | $110.25 | $104.69 | $109.93 | +6.03% | 1,384,395 |
| Nov 20, 2025 | $105.46 | $106.40 | $103.34 | $103.68 | -0.89% | 933,763 |
| Nov 19, 2025 | $104.14 | $105.39 | $102.91 | $104.61 | +0.50% | 867,161 |
| Nov 18, 2025 | $103.62 | $104.60 | $102.78 | $104.09 | +0.11% | 676,748 |
| Nov 17, 2025 | $106.96 | $106.96 | $103.55 | $103.98 | -2.79% | 895,859 |
| Nov 14, 2025 | $107.09 | $108.27 | $106.29 | $106.96 | -0.91% | 778,362 |
| Nov 13, 2025 | $109.57 | $110.34 | $107.86 | $107.94 | -1.72% | 562,085 |
| Nov 12, 2025 | $109.56 | $111.21 | $109.18 | $109.83 | +0.90% | 751,023 |
| Nov 11, 2025 | $109.00 | $109.60 | $107.70 | $108.85 | +0.71% | 704,533 |
| Nov 10, 2025 | $108.88 | $108.88 | $106.91 | $108.08 | -0.56% | 943,281 |
| Nov 7, 2025 | $106.92 | $109.44 | $106.71 | $108.69 | +1.69% | 902,648 |
| Nov 6, 2025 | $109.88 | $110.91 | $106.52 | $106.88 | -3.27% | 1,186,828 |
| Nov 5, 2025 | $110.05 | $111.24 | $108.65 | $110.49 | -0.14% | 756,372 |
| Nov 4, 2025 | $110.62 | $111.44 | $109.34 | $110.65 | -0.49% | 938,511 |
| Nov 3, 2025 | $112.59 | $112.59 | $110.16 | $111.20 | -2.15% | 913,560 |
| Oct 31, 2025 | $115.25 | $115.74 | $112.88 | $113.64 | -1.69% | 1,017,891 |
| Oct 30, 2025 | $116.74 | $118.57 | $115.42 | $115.59 | -1.65% | 561,096 |
| Oct 29, 2025 | $117.48 | $119.74 | $116.75 | $117.53 | -1.04% | 755,171 |
| Oct 28, 2025 | $118.54 | $120.08 | $117.23 | $118.76 | -0.36% | 650,336 |
| Oct 27, 2025 | $120.00 | $121.52 | $118.17 | $119.19 | -0.59% | 1,372,535 |
| Oct 24, 2025 | $127.35 | $130.20 | $119.19 | $119.90 | -6.98% | 2,576,967 |
| Oct 23, 2025 | $128.48 | $130.33 | $127.39 | $128.90 | +0.47% | 1,353,133 |
| Oct 22, 2025 | $130.15 | $130.74 | $127.86 | $128.30 | -2.42% | 687,763 |
| Oct 21, 2025 | $127.48 | $132.24 | $126.75 | $131.48 | +2.53% | 601,461 |
| Oct 20, 2025 | $128.49 | $129.65 | $127.18 | $128.24 | – | 518,468 |
Seasonality
MHK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 0.0% | -6.5% | 3.0% | -0.3% | 2.5% | 1.4% | 1.3% | -4.6% | -2.1% | 5.2% | 0.6% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.3% | 5.8% | -21.4% | 7.2% | 1.8% | 12.9% | 1.5% | 4.2% | -2.8% | 11.8% | ||
| 2025 | 2.7% | -3.9% | -2.9% | -6.9% | -5.4% | 4.2% | 9.2% | 15.9% | -2.8% | -11.9% | 2.0% | -5.7% |
| 2024 | 0.7% | 13.8% | 10.3% | -11.9% | 5.7% | -6.8% | 41.8% | -3.7% | 3.6% | -16.4% | 3.4% | -14.2% |
| 2023 | 17.5% | -14.3% | -2.6% | 5.7% | -13.1% | 12.1% | 3.1% | -4.7% | -15.4% | -6.3% | 9.9% | 17.2% |
| 2022 | -13.3% | -10.8% | -11.8% | 13.6% | 0.3% | -12.3% | 3.5% | -14.1% | -17.4% | 3.9% | 6.9% | 0.9% |
| 2021 | 1.9% | 21.9% | 9.9% | 6.9% | 2.5% | -8.8% | 1.4% | 1.5% | -10.3% | -0.1% | -5.3% | 8.5% |
| 2020 | -3.4% | -8.0% | -37.1% | 15.1% | 6.2% | 9.2% | -21.5% | 15.6% | 5.7% | 5.7% | 21.9% | 12.0% |
| 2019 | 10.1% | 5.7% | -7.3% | 8.0% | -0.5% | 8.8% | -15.4% | -4.7% | 4.4% | 15.6% | -2.8% | -2.1% |
| 2018 | 1.9% | -14.7% | -3.2% | -9.6% | -2.8% | 5.0% | -12.1% | 1.7% | -8.5% | -28.9% | 2.7% | -8.7% |
| 2017 | 8.1% | 4.9% | 1.4% | 2.3% | 1.9% | 1.0% | 3.0% | 1.7% | -2.2% | 5.8% | 8.0% | -2.4% |