MasTec, Inc. (FRA:MY8)
Germany · Delayed Price · Currency is EUR 163.30
-1.95 (-1.18%)
Last updated: Nov 27, 2025, 8:04 AM CET
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.68% | - |
| Nov 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | - |
| Nov 26, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Nov 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5.42% | - |
| Nov 24, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Nov 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Nov 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | - |
| Nov 19, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Nov 18, 2025 | 164.00 | 167.00 | 164.00 | 167.00 | 167.00 | 1.21% | 160 |
| Nov 17, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.48% | - |
| Nov 14, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -5.85% | - |
| Nov 13, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | - |
| Nov 12, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | - |
| Nov 11, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Nov 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 8.02% | - |
| Nov 7, 2025 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | -5.26% | 30 |
| Nov 6, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.79% | - |
| Nov 5, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | - |
| Nov 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Nov 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -4.37% | - |
| Oct 31, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.14% | 20 |
| Oct 30, 2025 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | -2.09% | 15 |
| Oct 29, 2025 | 182.00 | 191.00 | 182.00 | 191.00 | 191.00 | 5.52% | 71 |
| Oct 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.09% | - |
| Oct 27, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 4.57% | 100 |
| Oct 24, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.17% | - |
| Oct 23, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.55% | - |
| Oct 22, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | - |
| Oct 21, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.69% | - |
| Oct 20, 2025 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 1.72% | 50 |
| Oct 17, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 0.58% | 46 |
| Oct 16, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Oct 15, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 0.58% | 11 |
| Oct 14, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2.37% | - |
| Oct 13, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Oct 10, 2025 | 181.00 | 181.00 | 170.00 | 170.00 | 170.00 | -8.60% | 188 |
| Oct 9, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Oct 8, 2025 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 2.78% | 67 |
| Oct 7, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -2.17% | 28 |
| Oct 6, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 1.10% | 15 |
| Oct 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -4.21% | - |
| Oct 2, 2025 | 181.00 | 190.00 | 181.00 | 190.00 | 190.00 | 6.15% | 20 |
| Oct 1, 2025 | 178.00 | 182.00 | 178.00 | 179.00 | 179.00 | 0.56% | 23 |
| Sep 30, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -0.56% | 31 |
| Sep 29, 2025 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | 179 |
| Sep 26, 2025 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | 2.89% | 72 |
| Sep 25, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Sep 24, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.70% | - |
| Sep 23, 2025 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 4.14% | 8 |
| Sep 22, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |