Mail

MWK - Mohawk Group Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2020	3.8737	4.2400	3.9839	3.9950	3.9950	1,969
Feb 20, 2020	4.0500	4.0500	3.7500	4.0160	4.0160	3,200
Feb 19, 2020	3.8700	4.4000	3.7100	4.2760	4.2760	12,600
Feb 18, 2020	4.0300	4.0300	3.8540	3.9900	3.9900	10,900
Feb 14, 2020	3.6700	4.0800	3.6700	4.0300	4.0300	68,700
Feb 13, 2020	4.1000	4.1000	3.8000	3.8890	3.8890	14,600
Feb 12, 2020	4.3300	4.3300	4.1000	4.1000	4.1000	4,400
Feb 11, 2020	4.3700	4.3700	4.1530	4.1700	4.1700	700
Feb 10, 2020	4.3700	4.4090	4.3130	4.4090	4.4090	1,500
Feb 07, 2020	4.1600	4.3790	4.1500	4.3700	4.3700	4,100
Feb 06, 2020	4.3600	4.4000	4.1000	4.1900	4.1900	9,100
Feb 05, 2020	4.3900	4.4400	4.1800	4.2950	4.2950	13,000
Feb 04, 2020	4.5100	4.5100	4.0000	4.2110	4.2110	30,700
Feb 03, 2020	4.6600	4.7400	4.5500	4.5500	4.5500	17,200
Jan 31, 2020	5.1500	5.1500	4.5000	4.6000	4.6000	30,400
Jan 30, 2020	5.2100	5.3300	4.9800	5.0700	5.0700	11,200
Jan 29, 2020	5.3600	5.3600	5.2100	5.2850	5.2850	14,000
Jan 28, 2020	5.3000	5.5510	5.2000	5.4350	5.4350	7,900
Jan 27, 2020	5.4000	5.4900	5.3000	5.3100	5.3100	7,200
Jan 24, 2020	5.3800	5.5300	5.3800	5.5300	5.5300	4,700
Jan 23, 2020	5.5000	5.5350	5.4100	5.4100	5.4100	8,600
Jan 22, 2020	5.5820	5.7100	5.5500	5.5500	5.5500	29,400
Jan 21, 2020	5.6000	5.8200	5.5500	5.7100	5.7100	10,500
Jan 17, 2020	5.7100	5.7100	5.3800	5.5900	5.5900	23,400
Jan 16, 2020	5.9000	5.9000	5.6800	5.7100	5.7100	26,900
Jan 15, 2020	5.7900	5.7900	5.1600	5.6000	5.6000	27,500
Jan 14, 2020	5.5100	5.8400	5.5100	5.8400	5.8400	12,900
Jan 13, 2020	5.5840	5.7390	5.3500	5.5000	5.5000	25,900
Jan 10, 2020	5.6760	5.7180	5.6760	5.7180	5.7180	600
Jan 09, 2020	5.6000	5.9000	5.5300	5.7900	5.7900	11,400
Jan 08, 2020	5.7300	5.7300	5.3400	5.6100	5.6100	28,000
Jan 07, 2020	5.4900	5.8750	5.4600	5.7300	5.7300	18,400
Jan 06, 2020	5.4600	5.5300	4.9950	5.5140	5.5140	9,600
Jan 03, 2020	5.5100	5.8600	5.4600	5.6500	5.6500	14,300
Jan 02, 2020	5.8900	6.1200	5.5500	5.5600	5.5600	17,300
Dec 31, 2019	5.7000	6.2600	5.7000	5.8900	5.8900	28,500
Dec 30, 2019	6.3800	6.5000	5.9000	6.2900	6.2900	60,700
Dec 27, 2019	5.4200	6.2400	5.4000	6.1500	6.1500	38,300
Dec 26, 2019	5.0500	6.1210	5.0500	5.4000	5.4000	54,200
Dec 24, 2019	4.9500	5.1300	4.9500	5.0650	5.0650	5,300
Dec 23, 2019	4.8200	5.2600	4.8200	5.0000	5.0000	47,900
Dec 20, 2019	4.5100	4.9640	4.3200	4.8200	4.8200	49,000
Dec 19, 2019	4.3000	4.5870	4.2000	4.3050	4.3050	22,800
Dec 18, 2019	4.4600	4.7540	4.3200	4.3380	4.3380	12,200
Dec 17, 2019	4.6000	4.9800	4.3230	4.4600	4.4600	39,600
Dec 16, 2019	4.4200	4.7390	4.4200	4.5900	4.5900	16,900
Dec 13, 2019	4.6200	4.6650	4.2900	4.4200	4.4200	25,000
Dec 12, 2019	4.7500	4.7500	4.5000	4.5300	4.5300	59,300
Dec 11, 2019	4.4600	4.8000	4.4600	4.6240	4.6240	28,500
Dec 10, 2019	5.0500	5.0500	4.4200	4.4300	4.4300	68,300
Dec 09, 2019	5.4900	5.8000	5.1200	5.1200	5.1200	8,000
Dec 06, 2019	5.4100	5.5800	5.1650	5.5000	5.5000	56,800
Dec 05, 2019	5.6010	5.6010	5.3100	5.4300	5.4300	10,900
Dec 04, 2019	5.7400	5.7890	5.5700	5.5700	5.5700	16,500
Dec 03, 2019	5.8200	5.8200	5.5530	5.5810	5.5810	2,100
Dec 02, 2019	6.2000	6.2030	5.7100	5.8500	5.8500	26,900
Nov 29, 2019	5.4500	6.2400	5.4500	6.0000	6.0000	5,300
Nov 27, 2019	5.4000	5.4500	5.2500	5.4500	5.4500	25,800
Nov 26, 2019	5.4500	5.5910	5.4100	5.4300	5.4300	7,900
Nov 25, 2019	5.5900	5.5900	5.3500	5.5000	5.5000	7,000
Nov 22, 2019	5.5500	5.5500	5.2200	5.5470	5.5470	12,000
Nov 21, 2019	5.8100	5.8100	5.1900	5.6500	5.6500	7,400
Nov 20, 2019	5.5100	5.8900	5.2900	5.6700	5.6700	11,200
Nov 19, 2019	5.4200	5.5800	5.1200	5.3500	5.3500	21,900
Nov 18, 2019	5.7700	5.9500	5.1800	5.2300	5.2300	37,900
Nov 15, 2019	6.2900	6.2900	5.7270	6.0000	6.0000	10,100
Nov 14, 2019	6.1900	6.1900	5.9300	6.1400	6.1400	14,900
Nov 13, 2019	6.0960	6.2150	5.9500	5.9500	5.9500	14,100
Nov 12, 2019	6.3900	6.4800	6.2000	6.3800	6.3800	8,700
Nov 11, 2019	6.3000	6.4900	6.1500	6.4900	6.4900	2,300
Nov 08, 2019	6.5500	6.5500	6.1500	6.4200	6.4200	13,800
Nov 07, 2019	6.4500	6.7300	6.3900	6.5500	6.5500	21,900
Nov 06, 2019	6.9400	6.9400	6.3700	6.5900	6.5900	43,900
Nov 05, 2019	6.4800	6.9500	6.3500	6.5200	6.5200	28,700
Nov 04, 2019	6.2000	6.5700	6.1100	6.4900	6.4900	7,200
Nov 01, 2019	5.9100	6.1100	5.7000	6.0300	6.0300	21,200
Oct 31, 2019	6.1000	6.1100	5.7100	5.8500	5.8500	14,200
Oct 30, 2019	6.3410	6.4300	6.0300	6.0500	6.0500	24,900
Oct 29, 2019	6.6100	6.6200	6.3600	6.3800	6.3800	10,100
Oct 28, 2019	6.5700	6.8660	6.3500	6.7300	6.7300	17,400
Oct 25, 2019	6.6300	6.8900	6.4030	6.5000	6.5000	5,500
Oct 24, 2019	6.9500	6.9500	6.3200	6.7300	6.7300	31,200
Oct 23, 2019	7.0000	7.0000	6.8000	6.8000	6.8000	600
Oct 22, 2019	6.9200	7.0000	6.7900	6.8000	6.8000	4,000
Oct 21, 2019	7.1500	7.1500	6.8600	6.8600	6.8600	18,600
Oct 18, 2019	6.8700	7.0000	6.8650	6.9600	6.9600	2,600
Oct 17, 2019	7.1500	7.1500	6.7400	7.0600	7.0600	10,500
Oct 16, 2019	6.9300	7.3800	6.9100	7.0000	7.0000	19,200
Oct 15, 2019	6.8100	7.1500	6.6800	6.7000	6.7000	14,700
Oct 14, 2019	6.8200	7.1100	6.6100	6.6800	6.6800	25,400
Oct 11, 2019	6.7500	7.0900	6.6100	6.8000	6.8000	43,500
Oct 10, 2019	6.6600	7.0420	6.6100	6.8600	6.8600	21,500
Oct 09, 2019	6.7300	6.7300	6.6500	6.6500	6.6500	3,100
Oct 08, 2019	6.8800	7.0120	6.6500	6.6700	6.6700	8,800
Oct 07, 2019	7.0500	7.1400	6.7500	6.7500	6.7500	16,900
Oct 04, 2019	7.0600	7.2850	7.0600	7.0900	7.0900	12,400
Oct 03, 2019	7.0600	7.5530	7.0500	7.0500	7.0500	6,100
Oct 02, 2019	7.2670	7.5000	7.1000	7.1000	7.1000	3,600
Oct 01, 2019	7.7700	7.7700	7.2700	7.4500	7.4500	1,800
Sep 30, 2019	7.6900	7.8200	7.3390	7.8200	7.8200	9,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...