MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
215.81
+0.41 (0.19%)
At close: Oct 3, 2025, 4:00 PM EDT
214.00
-1.81 (-0.84%)
After-hours: Oct 3, 2025, 7:30 PM EDT
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 217.08 | 217.50 | 212.67 | 215.81 | 215.81 | 0.19% | 811,631 |
| Oct 2, 2025 | 216.59 | 219.09 | 213.84 | 215.40 | 215.40 | 0.19% | 668,776 |
| Oct 1, 2025 | 211.30 | 216.97 | 206.93 | 215.00 | 215.00 | 1.03% | 773,116 |
| Sep 30, 2025 | 210.14 | 213.66 | 209.21 | 212.81 | 212.81 | 1.56% | 851,721 |
| Sep 29, 2025 | 210.39 | 212.47 | 208.69 | 209.55 | 209.55 | 0.69% | 672,856 |
| Sep 26, 2025 | 205.44 | 209.12 | 204.35 | 208.12 | 208.12 | 1.82% | 618,397 |
| Sep 25, 2025 | 201.97 | 206.29 | 196.29 | 204.40 | 204.40 | -0.75% | 1,099,402 |
| Sep 24, 2025 | 207.35 | 208.08 | 204.09 | 205.94 | 205.94 | -0.15% | 810,045 |
| Sep 23, 2025 | 206.35 | 208.00 | 204.62 | 206.25 | 206.25 | -0.40% | 755,548 |
| Sep 22, 2025 | 200.00 | 207.58 | 199.97 | 207.07 | 207.07 | 3.04% | 857,315 |
| Sep 19, 2025 | 201.65 | 201.97 | 198.62 | 200.96 | 200.96 | 0.76% | 1,695,430 |
| Sep 18, 2025 | 195.01 | 201.64 | 193.76 | 199.45 | 199.45 | 3.15% | 1,241,299 |
| Sep 17, 2025 | 196.81 | 198.48 | 192.52 | 193.35 | 193.35 | 0.72% | 945,443 |
| Sep 16, 2025 | 193.29 | 194.09 | 189.72 | 191.96 | 191.96 | -0.67% | 709,450 |
| Sep 15, 2025 | 190.45 | 193.81 | 189.02 | 193.25 | 193.25 | 1.84% | 688,663 |
| Sep 12, 2025 | 188.08 | 190.46 | 187.88 | 189.75 | 189.75 | 0.30% | 743,214 |
| Sep 11, 2025 | 190.39 | 193.19 | 186.34 | 189.18 | 189.18 | -0.49% | 1,220,483 |
| Sep 10, 2025 | 176.31 | 190.53 | 176.31 | 190.12 | 190.12 | 8.65% | 1,658,738 |
| Sep 9, 2025 | 176.98 | 177.05 | 173.90 | 174.99 | 174.99 | -1.00% | 587,510 |
| Sep 8, 2025 | 179.27 | 179.98 | 176.48 | 176.75 | 176.75 | -0.70% | 752,562 |
| Sep 5, 2025 | 183.76 | 183.86 | 171.05 | 178.00 | 178.00 | -2.47% | 1,119,821 |
| Sep 4, 2025 | 181.24 | 182.70 | 177.51 | 182.51 | 182.51 | 1.68% | 888,440 |
| Sep 3, 2025 | 180.01 | 181.23 | 177.76 | 179.50 | 179.50 | -0.28% | 735,417 |
| Sep 2, 2025 | 179.51 | 180.22 | 175.01 | 180.00 | 180.00 | -0.93% | 805,916 |
| Aug 29, 2025 | 184.90 | 185.87 | 178.74 | 181.69 | 181.69 | -1.49% | 1,124,292 |
| Aug 28, 2025 | 180.91 | 184.74 | 179.89 | 184.44 | 184.44 | 2.47% | 708,595 |
| Aug 27, 2025 | 181.99 | 183.47 | 179.95 | 180.00 | 180.00 | -1.40% | 783,500 |
| Aug 26, 2025 | 177.71 | 182.78 | 177.71 | 182.55 | 182.55 | 3.06% | 956,505 |
| Aug 25, 2025 | 177.74 | 179.65 | 176.00 | 177.13 | 177.13 | 0.09% | 700,924 |
| Aug 22, 2025 | 175.09 | 180.38 | 174.16 | 176.97 | 176.97 | 1.90% | 777,677 |
| Aug 21, 2025 | 172.38 | 174.66 | 172.35 | 173.67 | 173.67 | 0.67% | 821,671 |
| Aug 20, 2025 | 173.20 | 174.40 | 167.66 | 172.51 | 172.51 | -1.57% | 1,500,196 |
| Aug 19, 2025 | 178.19 | 178.19 | 173.74 | 175.26 | 175.26 | -1.79% | 613,779 |
| Aug 18, 2025 | 178.00 | 180.70 | 177.55 | 178.45 | 178.45 | 0.37% | 663,644 |
| Aug 15, 2025 | 178.53 | 181.00 | 172.92 | 177.80 | 177.80 | -0.11% | 1,153,497 |
| Aug 14, 2025 | 180.08 | 181.24 | 177.89 | 178.00 | 178.00 | -1.98% | 640,265 |
| Aug 13, 2025 | 185.42 | 187.02 | 176.81 | 181.59 | 181.59 | -1.52% | 980,124 |
| Aug 12, 2025 | 180.60 | 184.71 | 178.33 | 184.39 | 184.39 | 2.98% | 712,415 |
| Aug 11, 2025 | 181.00 | 181.71 | 176.76 | 179.06 | 179.06 | -1.24% | 640,033 |
| Aug 8, 2025 | 184.11 | 184.11 | 180.69 | 181.30 | 181.30 | -0.92% | 771,373 |
| Aug 7, 2025 | 184.95 | 186.06 | 181.06 | 182.98 | 182.98 | -0.07% | 758,077 |
| Aug 6, 2025 | 177.81 | 184.03 | 176.31 | 183.11 | 183.11 | 3.04% | 1,116,350 |
| Aug 5, 2025 | 180.36 | 181.67 | 174.37 | 177.70 | 177.70 | -0.13% | 950,176 |
| Aug 4, 2025 | 180.05 | 182.00 | 176.07 | 177.93 | 177.93 | 2.23% | 1,509,417 |
| Aug 1, 2025 | 169.36 | 175.42 | 160.08 | 174.05 | 174.05 | -8.01% | 3,638,002 |
| Jul 31, 2025 | 190.56 | 194.00 | 188.31 | 189.21 | 189.21 | -0.35% | 1,780,048 |
| Jul 30, 2025 | 189.60 | 190.95 | 188.42 | 189.87 | 189.87 | 0.87% | 1,073,326 |
| Jul 29, 2025 | 188.55 | 190.80 | 186.30 | 188.23 | 188.23 | 0.58% | 1,164,210 |
| Jul 28, 2025 | 186.01 | 187.63 | 184.15 | 187.15 | 187.15 | 0.52% | 888,017 |
| Jul 25, 2025 | 184.26 | 188.74 | 184.10 | 186.19 | 186.19 | 2.44% | 642,282 |