MasTec, Inc. (FRA:MY8)
Germany · Delayed Price · Currency is EUR 179.65
-16.80 (-8.55%)
At close: Sep 18, 2026
FRA:MY8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | -8.55% | - |
| Sep 17, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | 2.96% | - |
| Sep 16, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -1.83% | - |
| Sep 15, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | -4.45% | - |
| Sep 14, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 2.55% | - |
| Sep 11, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | -3.29% | - |
| Sep 10, 2026 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -2.01% | - |
| Sep 9, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 3.41% | - |
| Sep 8, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 0.75% | - |
| Sep 7, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | 1.80% | - |
| Sep 4, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | -1.72% | - |
| Sep 3, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.94% | - |
| Sep 2, 2026 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | -0.93% | - |
| Sep 1, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | -0.29% | - |
| Aug 31, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -3.57% | - |
| Aug 28, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -0.51% | - |
| Aug 27, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | 2.30% | - |
| Aug 26, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | -3.42% | - |
| Aug 25, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -3.78% | - |
| Aug 24, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -5.50% | - |
| Aug 21, 2026 | 230.00 | 238.10 | 230.00 | 238.10 | 238.10 | 3.30% | 10 |
| Aug 20, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -3.48% | - |
| Aug 19, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -7.33% | - |
| Aug 18, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | -1.53% | - |
| Aug 17, 2026 | 255.40 | 261.70 | 255.40 | 261.70 | 261.70 | 6.73% | 6 |
| Aug 14, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | 1.74% | - |
| Aug 13, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 3.26% | - |
| Aug 12, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 1.35% | - |
| Aug 11, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -1.16% | - |
| Aug 10, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 5.29% | - |
| Aug 7, 2026 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | -3.32% | - |
| Aug 6, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | -2.39% | - |
| Aug 5, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 3.03% | - |
| Aug 4, 2026 | 224.80 | 227.60 | 224.80 | 227.60 | 227.60 | 0.13% | 20 |
| Aug 3, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | -3.28% | - |
| Jul 31, 2026 | 239.20 | 239.20 | 235.00 | 235.00 | 235.00 | -5.24% | 15 |
| Jul 30, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -8.28% | - |
| Jul 29, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -7.62% | - |
| Jul 28, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | -0.95% | - |
| Jul 27, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | -5.14% | - |
| Jul 24, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | 1.07% | - |
| Jul 23, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | -1.22% | - |
| Jul 22, 2026 | 304.00 | 312.00 | 304.00 | 312.00 | 312.00 | 1.50% | 40 |
| Jul 21, 2026 | 292.30 | 307.40 | 292.30 | 307.40 | 307.40 | 8.09% | 4 |
| Jul 20, 2026 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | -1.63% | 13 |
| Jul 17, 2026 | 292.00 | 292.00 | 289.10 | 289.10 | 289.10 | -5.98% | 15 |
| Jul 16, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | -2.60% | - |
| Jul 15, 2026 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | -0.82% | - |
| Jul 14, 2026 | 312.80 | 318.30 | 312.80 | 318.30 | 318.30 | -1.06% | 13 |
| Jul 13, 2026 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | -3.16% | - |