MasTec, Inc. (BIT:1MTZ)
Italy · Delayed Price · Currency is EUR 193.80
+6.25 (3.33%)
At close: Oct 2, 2026
BIT:1MTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 3.33% | - |
| Oct 1, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 0.73% | - |
| Sep 30, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 2.14% | - |
| Sep 29, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -0.36% | - |
| Sep 28, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | -1.43% | - |
| Sep 25, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.91% | - |
| Sep 24, 2026 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | -2.60% | - |
| Sep 23, 2026 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | -1.94% | - |
| Sep 22, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 3.62% | - |
| Sep 21, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 1.67% | - |
| Sep 18, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -0.90% | - |
| Sep 17, 2026 | 202.20 | 202.20 | 202.20 | 187.85 | 187.85 | -6.73% | 2 |
| Sep 16, 2026 | 195.10 | 195.10 | 195.10 | 201.40 | 201.40 | 3.39% | 1 |
| Sep 15, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -1.39% | - |
| Sep 14, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | -5.07% | - |
| Sep 11, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 2.87% | - |
| Sep 10, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | -2.36% | - |
| Sep 9, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -2.91% | - |
| Sep 8, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 0.95% | - |
| Sep 7, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 3.22% | - |
| Sep 4, 2026 | 202.80 | 203.00 | 202.80 | 204.80 | 204.80 | 0.20% | 100 |
| Sep 3, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 1.19% | - |
| Sep 2, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| Sep 1, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.39% | - |
| Aug 31, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -3.21% | - |
| Aug 28, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.42% | - |
| Aug 27, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | 0.38% | - |
| Aug 26, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | -2.44% | - |
| Aug 25, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 2.79% | - |
| Aug 24, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -7.64% | - |
| Aug 21, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Aug 20, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -2.68% | - |
| Aug 19, 2026 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | -4.35% | - |
| Aug 18, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -7.34% | - |
| Aug 17, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 4.49% | - |
| Aug 14, 2026 | 251.90 | 251.90 | 251.90 | 254.10 | 254.10 | 1.32% | 1 |
| Aug 13, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 2.28% | - |
| Aug 12, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | 2.17% | - |
| Aug 11, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.48% | - |
| Aug 10, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 4.09% | - |
| Aug 7, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -1.60% | - |
| Aug 6, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | -2.16% | - |
| Aug 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.90% | - |
| Aug 4, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 5.27% | - |
| Aug 3, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -3.18% | - |
| Jul 31, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -16.82% | - |
| Jul 30, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | 6.65% | - |
| Jul 29, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | -4.96% | - |
| Jul 28, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -7.00% | - |
| Jul 27, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | -4.69% | - |