MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
348.79
+10.60 (3.13%)
Apr 8, 2026, 11:15 AM EDT - Market open
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 352.64 | 360.00 | 347.66 | 346.00 | - | 2.31% | 206,529 |
| Apr 7, 2026 | 336.25 | 341.11 | 332.02 | 338.19 | 338.19 | 0.27% | 555,040 |
| Apr 6, 2026 | 336.00 | 339.98 | 327.93 | 337.27 | 337.27 | 0.30% | 517,718 |
| Apr 2, 2026 | 323.56 | 340.31 | 322.42 | 336.25 | 336.25 | 0.74% | 531,963 |
| Apr 1, 2026 | 326.60 | 341.40 | 325.01 | 333.79 | 333.79 | 3.75% | 887,087 |
| Mar 31, 2026 | 308.82 | 326.46 | 307.84 | 321.74 | 321.74 | 5.21% | 922,709 |
| Mar 30, 2026 | 316.01 | 321.41 | 299.52 | 305.80 | 305.80 | -3.23% | 1,807,313 |
| Mar 27, 2026 | 307.85 | 319.37 | 306.64 | 316.01 | 316.01 | 3.02% | 1,070,395 |
| Mar 26, 2026 | 317.24 | 321.51 | 304.42 | 306.74 | 306.74 | -5.20% | 891,257 |
| Mar 25, 2026 | 323.35 | 328.69 | 320.96 | 323.55 | 323.55 | 0.28% | 762,523 |
| Mar 24, 2026 | 309.21 | 324.35 | 306.09 | 322.65 | 322.65 | 3.87% | 1,077,457 |
| Mar 23, 2026 | 308.34 | 320.97 | 307.89 | 310.63 | 310.63 | 3.34% | 948,018 |
| Mar 20, 2026 | 312.63 | 316.19 | 297.50 | 300.58 | 300.58 | -3.88% | 2,027,960 |
| Mar 19, 2026 | 297.65 | 315.00 | 294.43 | 312.72 | 312.72 | 3.18% | 1,090,592 |
| Mar 18, 2026 | 301.96 | 310.64 | 301.65 | 303.07 | 303.07 | -0.53% | 564,729 |
| Mar 17, 2026 | 300.66 | 304.97 | 296.73 | 304.67 | 304.67 | 1.47% | 758,157 |
| Mar 16, 2026 | 296.14 | 302.22 | 294.19 | 300.26 | 300.26 | 3.54% | 632,272 |
| Mar 13, 2026 | 300.16 | 303.50 | 288.78 | 290.00 | 290.00 | -2.34% | 2,132,564 |
| Mar 12, 2026 | 299.42 | 303.59 | 292.34 | 296.95 | 296.95 | -2.23% | 846,196 |
| Mar 11, 2026 | 298.04 | 305.60 | 295.34 | 303.73 | 303.73 | 1.20% | 892,043 |
| Mar 10, 2026 | 295.10 | 306.29 | 295.10 | 300.12 | 300.12 | 0.78% | 756,642 |
| Mar 9, 2026 | 281.41 | 298.28 | 275.75 | 297.81 | 297.81 | 4.27% | 977,123 |
| Mar 6, 2026 | 286.75 | 298.52 | 282.68 | 285.61 | 285.61 | -3.28% | 1,031,798 |
| Mar 5, 2026 | 299.51 | 301.36 | 286.54 | 295.30 | 295.30 | -2.82% | 1,092,406 |
| Mar 4, 2026 | 303.73 | 308.31 | 295.16 | 303.87 | 303.87 | 1.04% | 797,055 |
| Mar 3, 2026 | 290.46 | 303.11 | 283.01 | 300.74 | 300.74 | -1.24% | 1,185,908 |
| Mar 2, 2026 | 297.96 | 310.36 | 295.76 | 304.53 | 304.53 | 2.18% | 1,170,695 |
| Feb 27, 2026 | 290.00 | 300.00 | 276.91 | 298.02 | 298.02 | 2.78% | 2,022,431 |
| Feb 26, 2026 | 282.51 | 291.70 | 274.61 | 289.96 | 289.96 | 1.65% | 1,611,662 |
| Feb 25, 2026 | 290.00 | 290.73 | 283.84 | 285.26 | 285.26 | -0.85% | 869,240 |
| Feb 24, 2026 | 274.94 | 290.60 | 266.06 | 287.70 | 287.70 | 3.31% | 1,200,763 |
| Feb 23, 2026 | 281.38 | 284.43 | 272.71 | 278.49 | 278.49 | -1.89% | 705,644 |
| Feb 20, 2026 | 275.40 | 284.68 | 274.91 | 283.86 | 283.86 | 2.99% | 1,090,857 |
| Feb 19, 2026 | 266.69 | 277.31 | 266.67 | 275.61 | 275.61 | 4.33% | 787,512 |
| Feb 18, 2026 | 268.85 | 275.86 | 263.95 | 264.18 | 264.18 | -1.40% | 909,610 |
| Feb 17, 2026 | 269.00 | 272.78 | 263.82 | 267.93 | 267.93 | -0.59% | 617,936 |
| Feb 13, 2026 | 267.18 | 271.89 | 259.93 | 269.53 | 269.53 | 1.60% | 703,148 |
| Feb 12, 2026 | 268.13 | 276.70 | 261.42 | 265.29 | 265.29 | 0.11% | 1,205,145 |
| Feb 11, 2026 | 267.88 | 276.79 | 260.56 | 264.99 | 264.99 | 1.38% | 801,267 |
| Feb 10, 2026 | 261.90 | 264.75 | 259.36 | 261.39 | 261.39 | -0.27% | 603,055 |
| Feb 9, 2026 | 259.28 | 267.94 | 258.17 | 262.11 | 262.11 | 1.14% | 605,560 |
| Feb 6, 2026 | 251.61 | 260.25 | 251.40 | 259.16 | 259.16 | 5.84% | 1,207,988 |
| Feb 5, 2026 | 232.11 | 245.10 | 229.00 | 244.86 | 244.86 | 4.00% | 1,012,087 |
| Feb 4, 2026 | 250.57 | 252.23 | 226.09 | 235.44 | 235.44 | -5.64% | 1,281,741 |
| Feb 3, 2026 | 247.67 | 252.00 | 242.26 | 249.51 | 249.51 | 1.67% | 1,273,219 |
| Feb 2, 2026 | 239.23 | 246.24 | 238.37 | 245.40 | 245.40 | 2.05% | 601,788 |
| Jan 30, 2026 | 241.03 | 245.97 | 237.50 | 240.48 | 240.48 | -1.88% | 681,507 |
| Jan 29, 2026 | 247.24 | 250.00 | 238.46 | 245.08 | 245.08 | 0.13% | 947,097 |
| Jan 28, 2026 | 249.38 | 250.10 | 243.16 | 244.75 | 244.75 | -1.54% | 670,495 |
| Jan 27, 2026 | 248.97 | 250.99 | 244.90 | 248.59 | 248.59 | 1.35% | 444,096 |