Mohawk Group Holdings, Inc. (MWK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

26.02+1.53 (+6.25%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	23.99	26.30	23.69	26.02	26.02	967,500
Jan 21, 2021	25.37	25.94	23.10	24.49	24.49	1,002,100
Jan 20, 2021	22.10	25.13	22.00	24.19	24.19	1,180,000
Jan 19, 2021	22.75	23.79	20.40	22.10	22.10	887,800
Jan 15, 2021	21.63	22.80	19.30	22.55	22.55	1,318,300
Jan 14, 2021	20.60	21.59	19.10	21.59	21.59	890,900
Jan 13, 2021	21.11	21.53	20.15	20.33	20.33	563,800
Jan 12, 2021	20.96	21.60	20.01	21.56	21.56	511,400
Jan 11, 2021	21.13	22.45	20.16	20.90	20.90	800,900
Jan 08, 2021	19.73	21.15	19.70	20.92	20.92	876,500
Jan 07, 2021	19.81	20.75	19.77	20.08	20.08	1,029,100
Jan 06, 2021	17.57	19.89	17.53	19.12	19.12	1,265,300
Jan 05, 2021	16.97	18.90	16.42	17.98	17.98	965,400
Jan 04, 2021	17.36	18.15	16.38	17.20	17.20	1,107,600
Dec 31, 2020	17.35	17.49	16.51	17.21	17.21	536,700
Dec 30, 2020	17.02	17.98	15.67	17.39	17.39	547,100
Dec 29, 2020	18.23	18.23	16.51	16.86	16.86	879,200
Dec 28, 2020	17.75	19.08	16.85	18.19	18.19	1,783,300
Dec 24, 2020	16.85	17.35	15.42	16.69	16.69	752,600
Dec 23, 2020	17.01	17.90	15.20	16.47	16.47	1,273,000
Dec 22, 2020	15.40	16.92	14.73	16.22	16.22	1,408,400
Dec 21, 2020	12.17	14.23	11.73	14.18	14.18	986,700
Dec 18, 2020	12.90	13.24	11.15	12.20	12.20	934,800
Dec 17, 2020	10.38	12.69	10.26	12.22	12.22	962,000
Dec 16, 2020	9.98	10.30	9.80	10.07	10.07	163,200
Dec 15, 2020	9.84	10.35	9.67	9.97	9.97	234,000
Dec 14, 2020	9.93	10.43	9.65	9.67	9.67	279,100
Dec 11, 2020	9.80	9.98	9.03	9.61	9.61	152,300
Dec 10, 2020	10.38	10.51	9.35	10.00	10.00	308,100
Dec 09, 2020	9.85	10.88	9.83	10.38	10.38	447,800
Dec 08, 2020	9.59	10.00	9.36	9.83	9.83	252,500
Dec 07, 2020	9.77	9.99	9.32	9.59	9.59	461,700
Dec 04, 2020	8.99	9.77	8.89	9.69	9.69	555,100
Dec 03, 2020	8.25	9.10	8.25	8.88	8.88	468,200
Dec 02, 2020	7.25	8.20	7.05	8.12	8.12	681,100
Dec 01, 2020	7.17	7.17	6.75	6.89	6.89	206,600
Nov 30, 2020	7.32	7.56	6.74	7.06	7.06	201,700
Nov 27, 2020	7.45	7.71	7.22	7.40	7.40	169,000
Nov 25, 2020	7.21	7.44	7.13	7.42	7.42	67,600
Nov 24, 2020	7.14	7.39	6.95	7.13	7.13	191,700
Nov 23, 2020	7.35	7.56	7.09	7.10	7.10	129,000
Nov 20, 2020	7.18	7.60	7.18	7.32	7.32	98,900
Nov 19, 2020	7.07	7.36	6.89	7.10	7.10	377,200
Nov 18, 2020	7.07	7.34	6.93	7.12	7.12	123,500
Nov 17, 2020	7.22	7.46	6.87	7.03	7.03	214,000
Nov 16, 2020	7.77	7.85	7.12	7.32	7.32	345,800
Nov 13, 2020	7.60	7.90	7.47	7.75	7.75	280,400
Nov 12, 2020	8.00	8.09	7.25	7.57	7.57	300,400
Nov 11, 2020	8.41	8.56	7.80	8.01	8.01	239,100
Nov 10, 2020	8.85	8.90	7.63	8.30	8.30	383,900
Nov 09, 2020	9.49	9.49	8.36	8.46	8.46	184,600
Nov 06, 2020	9.09	9.39	8.94	9.15	9.15	105,000
Nov 05, 2020	8.70	9.17	8.70	9.10	9.10	93,500
Nov 04, 2020	8.54	8.88	8.37	8.69	8.69	85,800
Nov 03, 2020	8.50	8.65	8.39	8.44	8.44	76,600
Nov 02, 2020	8.04	8.55	7.98	8.38	8.38	57,900
Oct 30, 2020	8.18	8.18	7.81	8.04	8.04	62,400
Oct 29, 2020	8.02	8.43	8.02	8.16	8.16	40,400
Oct 28, 2020	8.00	8.37	7.66	8.10	8.10	99,900
Oct 27, 2020	8.12	8.22	8.01	8.05	8.05	41,800
Oct 26, 2020	8.31	8.31	7.80	8.17	8.17	68,800
Oct 23, 2020	8.70	8.77	8.11	8.24	8.24	67,000
Oct 22, 2020	8.81	8.98	8.58	8.61	8.61	53,600
Oct 21, 2020	8.81	9.00	8.75	8.84	8.84	42,200
Oct 20, 2020	9.17	9.17	8.64	8.94	8.94	78,300
Oct 19, 2020	8.99	9.38	8.79	9.03	9.03	85,500
Oct 16, 2020	8.69	9.04	8.60	8.77	8.77	93,800
Oct 15, 2020	9.09	9.26	8.50	8.62	8.62	100,100
Oct 14, 2020	9.39	9.50	8.85	9.03	9.03	66,500
Oct 13, 2020	8.58	9.28	8.50	9.25	9.25	95,600
Oct 12, 2020	8.96	9.09	8.52	8.71	8.71	120,800
Oct 09, 2020	9.34	9.34	8.51	8.89	8.89	139,600
Oct 08, 2020	8.85	9.30	8.69	8.93	8.93	439,900
Oct 07, 2020	8.28	8.75	8.28	8.74	8.74	169,000
Oct 06, 2020	8.51	8.51	8.05	8.19	8.19	128,200
Oct 05, 2020	8.28	8.52	8.26	8.43	8.43	77,700
Oct 02, 2020	8.05	8.45	7.96	8.15	8.15	57,400
Oct 01, 2020	8.25	8.44	8.02	8.33	8.33	26,400
Sep 30, 2020	8.50	8.75	7.93	8.25	8.25	169,300
Sep 29, 2020	8.06	8.56	7.81	8.47	8.47	138,400
Sep 28, 2020	7.79	8.24	7.78	8.08	8.08	73,500
Sep 25, 2020	7.73	8.15	7.72	7.73	7.73	55,200
Sep 24, 2020	7.83	7.99	7.56	7.78	7.78	73,800
Sep 23, 2020	8.19	8.26	7.61	7.72	7.72	137,200
Sep 22, 2020	7.70	8.26	7.64	8.25	8.25	94,200
Sep 21, 2020	7.62	8.09	7.45	7.73	7.73	134,100
Sep 18, 2020	7.64	8.25	7.64	7.89	7.89	258,500
Sep 17, 2020	7.81	7.94	7.71	7.94	7.94	54,300
Sep 16, 2020	8.05	8.05	7.82	7.90	7.90	59,300
Sep 15, 2020	7.95	8.10	7.80	7.87	7.87	106,200
Sep 14, 2020	7.90	7.98	7.45	7.85	7.85	161,000
Sep 11, 2020	7.81	8.00	7.34	7.69	7.69	128,700
Sep 10, 2020	7.44	8.20	7.41	7.68	7.68	564,400
Sep 09, 2020	7.00	7.50	6.88	7.44	7.44	118,100
Sep 08, 2020	6.80	7.33	6.73	6.96	6.96	147,300
Sep 04, 2020	6.81	6.99	6.25	6.72	6.72	263,400
Sep 03, 2020	7.62	7.68	6.38	6.77	6.77	251,800
Sep 02, 2020	7.99	7.99	7.10	7.69	7.69	221,900
Sep 01, 2020	8.16	8.19	7.52	7.55	7.55	307,500
Aug 31, 2020	8.70	8.80	7.70	8.08	8.08	223,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

Mohawk Group Holdings, Inc. (MWK)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)