MasTec, Inc. (FRA:MY8)
Germany · Delayed Price · Currency is EUR 186.00
+5.50 (3.05%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MY8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | - | -40.10% | - |
| Jun 2, 2026 | 307.80 | 310.50 | 307.80 | 310.50 | 310.50 | -1.30% | 5 |
| Jun 1, 2026 | 321.30 | 321.30 | 314.60 | 314.60 | 314.60 | -3.35% | 23 |
| May 29, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | -1.93% | - |
| May 28, 2026 | 327.90 | 331.90 | 327.90 | 331.90 | 331.90 | 0.09% | 16 |
| May 27, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | -0.69% | - |
| May 26, 2026 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | 2.27% | - |
| May 25, 2026 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | -1.06% | - |
| May 22, 2026 | 334.40 | 334.40 | 330.00 | 330.00 | 330.00 | 0.82% | 7 |
| May 21, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | -0.09% | - |
| May 20, 2026 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | -0.61% | - |
| May 19, 2026 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | -5.83% | - |
| May 18, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -4.14% | - |
| May 15, 2026 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | -0.52% | - |
| May 14, 2026 | 358.30 | 367.00 | 358.30 | 367.00 | 367.00 | 0.05% | 4 |
| May 13, 2026 | 360.10 | 366.80 | 360.10 | 366.80 | 366.80 | 3.76% | 40 |
| May 12, 2026 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | -0.98% | - |
| May 11, 2026 | 347.40 | 357.00 | 347.40 | 357.00 | 357.00 | 2.26% | 5 |
| May 8, 2026 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | -4.38% | - |
| May 7, 2026 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | -1.38% | - |
| May 6, 2026 | 370.20 | 370.20 | 370.20 | 370.20 | 370.20 | 1.20% | - |
| May 5, 2026 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | 3.16% | - |
| May 4, 2026 | 353.30 | 354.60 | 353.30 | 354.60 | 354.60 | 12.86% | 172 |
| Apr 30, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | -2.60% | - |
| Apr 29, 2026 | 319.30 | 322.60 | 319.30 | 322.60 | 322.60 | -0.89% | 20 |
| Apr 28, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 2.78% | - |
| Apr 27, 2026 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | -2.10% | - |
| Apr 24, 2026 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | -1.46% | - |
| Apr 23, 2026 | 315.90 | 330.30 | 315.90 | 328.30 | 328.30 | 4.65% | 45 |
| Apr 22, 2026 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | 0.51% | - |
| Apr 21, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | 0.84% | - |
| Apr 20, 2026 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 2.28% | - |
| Apr 17, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | -1.01% | - |
| Apr 16, 2026 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | -0.23% | - |
| Apr 15, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | -0.10% | - |
| Apr 14, 2026 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | 1.09% | - |
| Apr 13, 2026 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | 1.10% | - |
| Apr 10, 2026 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | 2.39% | - |
| Apr 9, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | -2.82% | - |
| Apr 8, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | 1.28% | - |
| Apr 7, 2026 | 287.00 | 297.80 | 287.00 | 297.80 | 297.80 | 2.69% | 4 |
| Apr 2, 2026 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 4.32% | 32 |
| Apr 1, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4.51% | - |
| Mar 31, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| Mar 30, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Mar 27, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.90% | - |
| Mar 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Mar 25, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4.51% | - |
| Mar 24, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.91% | - |
| Mar 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.76% | - |