MasTec, Inc. (ETR:MY8)
Germany · Delayed Price · Currency is EUR 203.50
-0.90 (-0.44%)
At close: Sep 4, 2026
ETR:MY8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 202.70 | 203.50 | 202.70 | 203.50 | 203.50 | -0.44% | 24 |
| Sep 3, 2026 | 200.00 | 204.50 | 200.00 | 204.40 | 204.40 | 0.29% | 18 |
| Sep 2, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -0.49% | - |
| Sep 1, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | -0.49% | - |
| Aug 31, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -3.38% | 20 |
| Aug 28, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.23% | - |
| Aug 27, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 1.23% | - |
| Aug 26, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | -3.12% | 4 |
| Aug 25, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | -0.18% | - |
| Aug 24, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -3.79% | - |
| Aug 21, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | -1.78% | - |
| Aug 20, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -0.69% | - |
| Aug 19, 2026 | 233.00 | 233.00 | 232.40 | 232.40 | 232.40 | -5.57% | 1 |
| Aug 18, 2026 | 255.40 | 255.40 | 246.10 | 246.10 | 246.10 | -7.24% | 1 |
| Aug 17, 2026 | 266.90 | 266.90 | 265.30 | 265.30 | 265.30 | 5.11% | 5 |
| Aug 14, 2026 | 246.50 | 252.40 | 246.50 | 252.40 | 252.40 | 0.56% | 10 |
| Aug 13, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 2.37% | - |
| Aug 12, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | 3.11% | - |
| Aug 11, 2026 | 236.70 | 237.80 | 236.70 | 237.80 | 237.80 | 0.98% | 2 |
| Aug 10, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 3.15% | - |
| Aug 7, 2026 | 223.80 | 228.30 | 223.80 | 228.30 | 228.30 | -1.38% | 380 |
| Aug 6, 2026 | 235.10 | 235.10 | 231.50 | 231.50 | 231.50 | -2.11% | 4 |
| Aug 5, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.34% | - |
| Aug 4, 2026 | 231.40 | 235.70 | 231.40 | 235.70 | 235.70 | 1.25% | 9 |
| Aug 3, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -16.32% | 4 |
| Jul 31, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - | 14 |
| Jul 30, 2026 | 268.50 | 281.70 | 268.50 | 278.20 | 278.20 | -9.29% | 61 |
| Jul 24, 2026 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | -2.57% | - |
| Jul 23, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 0.96% | - |
| Jul 22, 2026 | 308.10 | 311.80 | 308.10 | 311.80 | 311.80 | 3.04% | 13 |
| Jul 21, 2026 | 302.70 | 302.70 | 302.60 | 302.60 | 302.60 | 2.68% | 17 |
| Jul 20, 2026 | 287.80 | 299.80 | 287.80 | 294.70 | 294.70 | 2.33% | 103 |
| Jul 17, 2026 | 288.70 | 288.70 | 288.00 | 288.00 | 288.00 | -10.34% | 16 |
| Jul 16, 2026 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - | 11 |
| Jul 14, 2026 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | -0.12% | 3 |
| Jul 13, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | -1.47% | - |
| Jul 10, 2026 | 326.10 | 326.40 | 326.10 | 326.40 | 326.40 | 0.43% | 15 |
| Jul 8, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -1.78% | 10 |
| Jul 2, 2026 | 331.50 | 331.50 | 330.90 | 330.90 | 330.90 | -10.45% | 27 |
| Jun 30, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | 1.82% | - |
| Jun 29, 2026 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | 2.43% | - |
| Jun 26, 2026 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | 1.58% | - |
| Jun 25, 2026 | 355.00 | 355.00 | 348.80 | 348.80 | 348.80 | 0.52% | 28 |
| Jun 24, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 1.58% | - |
| Jun 23, 2026 | 342.20 | 342.20 | 341.00 | 341.60 | 341.60 | -0.67% | 32 |
| Jun 22, 2026 | 336.20 | 343.90 | 336.20 | 343.90 | 343.90 | 5.52% | 5 |
| Jun 18, 2026 | 328.20 | 328.20 | 325.90 | 325.90 | 325.90 | 0.40% | 18 |
| Jun 17, 2026 | 322.10 | 324.60 | 322.10 | 324.60 | 324.60 | 1.03% | 2 |
| Jun 16, 2026 | 322.30 | 322.30 | 321.30 | 321.30 | 321.30 | 0.75% | 3 |
| Jun 15, 2026 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | 1.75% | - |