MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
176.13
-6.38 (-3.50%)
Sep 5, 2025, 2:41 PM - Market open
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 183.76 | 183.86 | 171.05 | 173.72 | - | -4.82% | 394,798 |
| 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 |
| Jul 24, 2025 | 182.94 | 182.94 | 179.94 | 181.75 | 181.75 | -0.35% | 629,830 |
| Jul 23, 2025 | 176.44 | 182.46 | 176.11 | 182.39 | 182.39 | 4.89% | 1,237,544 |
| Jul 22, 2025 | 174.20 | 175.00 | 167.26 | 173.89 | 173.89 | -0.82% | 742,458 |
| Jul 21, 2025 | 177.26 | 177.66 | 174.00 | 175.33 | 175.33 | -1.32% | 523,440 |
| Jul 18, 2025 | 177.46 | 178.93 | 176.24 | 177.67 | 177.67 | 0.62% | 848,768 |
| Jul 17, 2025 | 174.75 | 177.38 | 174.42 | 176.57 | 176.57 | 1.27% | 963,273 |
| Jul 16, 2025 | 173.10 | 175.11 | 171.15 | 174.36 | 174.36 | 1.42% | 1,082,798 |
| Jul 15, 2025 | 173.67 | 173.67 | 170.86 | 171.92 | 171.92 | -0.27% | 592,596 |
| Jul 14, 2025 | 170.32 | 172.75 | 168.86 | 172.38 | 172.38 | 1.26% | 599,599 |
| Jul 11, 2025 | 167.99 | 170.81 | 167.29 | 170.24 | 170.24 | 0.87% | 539,455 |
| Jul 10, 2025 | 168.80 | 169.91 | 164.12 | 168.77 | 168.77 | -0.32% | 934,588 |
| Jul 9, 2025 | 170.35 | 170.58 | 167.74 | 169.32 | 169.32 | 0.64% | 532,676 |
| Jul 8, 2025 | 171.55 | 171.73 | 165.26 | 168.24 | 168.24 | -2.17% | 946,986 |
| Jul 7, 2025 | 171.65 | 173.09 | 169.56 | 171.98 | 171.98 | 0.05% | 752,009 |
| Jul 3, 2025 | 169.45 | 173.24 | 169.45 | 171.89 | 171.89 | 1.49% | 862,224 |
| Jul 2, 2025 | 168.53 | 171.25 | 168.16 | 169.36 | 169.36 | 0.67% | 961,800 |
| Jul 1, 2025 | 169.85 | 170.27 | 164.13 | 168.23 | 168.23 | -1.29% | 1,476,193 |
| Jun 30, 2025 | 171.73 | 171.73 | 166.16 | 170.43 | 170.43 | -0.91% | 1,268,624 |
| Jun 27, 2025 | 171.46 | 172.71 | 167.19 | 171.99 | 171.99 | 0.84% | 1,409,908 |
| Jun 26, 2025 | 170.53 | 172.08 | 169.28 | 170.55 | 170.55 | 1.18% | 629,642 |