MWK - Mohawk Group Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20203.87374.24003.98393.99503.99501,969
Feb 20, 20204.05004.05003.75004.01604.01603,200
Feb 19, 20203.87004.40003.71004.27604.276012,600
Feb 18, 20204.03004.03003.85403.99003.990010,900
Feb 14, 20203.67004.08003.67004.03004.030068,700
Feb 13, 20204.10004.10003.80003.88903.889014,600
Feb 12, 20204.33004.33004.10004.10004.10004,400
Feb 11, 20204.37004.37004.15304.17004.1700700
Feb 10, 20204.37004.40904.31304.40904.40901,500
Feb 07, 20204.16004.37904.15004.37004.37004,100
Feb 06, 20204.36004.40004.10004.19004.19009,100
Feb 05, 20204.39004.44004.18004.29504.295013,000
Feb 04, 20204.51004.51004.00004.21104.211030,700
Feb 03, 20204.66004.74004.55004.55004.550017,200
Jan 31, 20205.15005.15004.50004.60004.600030,400
Jan 30, 20205.21005.33004.98005.07005.070011,200
Jan 29, 20205.36005.36005.21005.28505.285014,000
Jan 28, 20205.30005.55105.20005.43505.43507,900
Jan 27, 20205.40005.49005.30005.31005.31007,200
Jan 24, 20205.38005.53005.38005.53005.53004,700
Jan 23, 20205.50005.53505.41005.41005.41008,600
Jan 22, 20205.58205.71005.55005.55005.550029,400
Jan 21, 20205.60005.82005.55005.71005.710010,500
Jan 17, 20205.71005.71005.38005.59005.590023,400
Jan 16, 20205.90005.90005.68005.71005.710026,900
Jan 15, 20205.79005.79005.16005.60005.600027,500
Jan 14, 20205.51005.84005.51005.84005.840012,900
Jan 13, 20205.58405.73905.35005.50005.500025,900
Jan 10, 20205.67605.71805.67605.71805.7180600
Jan 09, 20205.60005.90005.53005.79005.790011,400
Jan 08, 20205.73005.73005.34005.61005.610028,000
Jan 07, 20205.49005.87505.46005.73005.730018,400
Jan 06, 20205.46005.53004.99505.51405.51409,600
Jan 03, 20205.51005.86005.46005.65005.650014,300
Jan 02, 20205.89006.12005.55005.56005.560017,300
Dec 31, 20195.70006.26005.70005.89005.890028,500
Dec 30, 20196.38006.50005.90006.29006.290060,700
Dec 27, 20195.42006.24005.40006.15006.150038,300
Dec 26, 20195.05006.12105.05005.40005.400054,200
Dec 24, 20194.95005.13004.95005.06505.06505,300
Dec 23, 20194.82005.26004.82005.00005.000047,900
Dec 20, 20194.51004.96404.32004.82004.820049,000
Dec 19, 20194.30004.58704.20004.30504.305022,800
Dec 18, 20194.46004.75404.32004.33804.338012,200
Dec 17, 20194.60004.98004.32304.46004.460039,600
Dec 16, 20194.42004.73904.42004.59004.590016,900
Dec 13, 20194.62004.66504.29004.42004.420025,000
Dec 12, 20194.75004.75004.50004.53004.530059,300
Dec 11, 20194.46004.80004.46004.62404.624028,500
Dec 10, 20195.05005.05004.42004.43004.430068,300
Dec 09, 20195.49005.80005.12005.12005.12008,000
Dec 06, 20195.41005.58005.16505.50005.500056,800
Dec 05, 20195.60105.60105.31005.43005.430010,900
Dec 04, 20195.74005.78905.57005.57005.570016,500
Dec 03, 20195.82005.82005.55305.58105.58102,100
Dec 02, 20196.20006.20305.71005.85005.850026,900
Nov 29, 20195.45006.24005.45006.00006.00005,300
Nov 27, 20195.40005.45005.25005.45005.450025,800
Nov 26, 20195.45005.59105.41005.43005.43007,900
Nov 25, 20195.59005.59005.35005.50005.50007,000
Nov 22, 20195.55005.55005.22005.54705.547012,000
Nov 21, 20195.81005.81005.19005.65005.65007,400
Nov 20, 20195.51005.89005.29005.67005.670011,200
Nov 19, 20195.42005.58005.12005.35005.350021,900
Nov 18, 20195.77005.95005.18005.23005.230037,900
Nov 15, 20196.29006.29005.72706.00006.000010,100
Nov 14, 20196.19006.19005.93006.14006.140014,900
Nov 13, 20196.09606.21505.95005.95005.950014,100
Nov 12, 20196.39006.48006.20006.38006.38008,700
Nov 11, 20196.30006.49006.15006.49006.49002,300
Nov 08, 20196.55006.55006.15006.42006.420013,800
Nov 07, 20196.45006.73006.39006.55006.550021,900
Nov 06, 20196.94006.94006.37006.59006.590043,900
Nov 05, 20196.48006.95006.35006.52006.520028,700
Nov 04, 20196.20006.57006.11006.49006.49007,200
Nov 01, 20195.91006.11005.70006.03006.030021,200
Oct 31, 20196.10006.11005.71005.85005.850014,200
Oct 30, 20196.34106.43006.03006.05006.050024,900
Oct 29, 20196.61006.62006.36006.38006.380010,100
Oct 28, 20196.57006.86606.35006.73006.730017,400
Oct 25, 20196.63006.89006.40306.50006.50005,500
Oct 24, 20196.95006.95006.32006.73006.730031,200
Oct 23, 20197.00007.00006.80006.80006.8000600
Oct 22, 20196.92007.00006.79006.80006.80004,000
Oct 21, 20197.15007.15006.86006.86006.860018,600
Oct 18, 20196.87007.00006.86506.96006.96002,600
Oct 17, 20197.15007.15006.74007.06007.060010,500
Oct 16, 20196.93007.38006.91007.00007.000019,200
Oct 15, 20196.81007.15006.68006.70006.700014,700
Oct 14, 20196.82007.11006.61006.68006.680025,400
Oct 11, 20196.75007.09006.61006.80006.800043,500
Oct 10, 20196.66007.04206.61006.86006.860021,500
Oct 09, 20196.73006.73006.65006.65006.65003,100
Oct 08, 20196.88007.01206.65006.67006.67008,800
Oct 07, 20197.05007.14006.75006.75006.750016,900
Oct 04, 20197.06007.28507.06007.09007.090012,400
Oct 03, 20197.06007.55307.05007.05007.05006,100
Oct 02, 20197.26707.50007.10007.10007.10003,600
Oct 01, 20197.77007.77007.27007.45007.45001,800
Sep 30, 20197.69007.82007.33907.82007.82009,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...