MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
193.39
+1.17 (0.61%)
Nov 17, 2025, 4:00 PM EST - Market closed
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 191.94 | 197.28 | 190.38 | 193.39 | 193.39 | 0.61% | 1,029,483 |
| Nov 14, 2025 | 187.00 | 198.06 | 182.34 | 192.22 | 192.22 | 1.13% | 879,533 |
| Nov 13, 2025 | 198.53 | 199.93 | 189.08 | 190.08 | 190.08 | -4.74% | 874,703 |
| Nov 12, 2025 | 198.00 | 202.80 | 197.73 | 199.54 | 199.54 | 0.98% | 517,686 |
| Nov 11, 2025 | 198.25 | 200.21 | 195.00 | 197.60 | 197.60 | -1.70% | 472,082 |
| Nov 10, 2025 | 206.02 | 207.94 | 198.84 | 201.02 | 201.02 | 0.29% | 552,998 |
| Nov 7, 2025 | 194.32 | 201.45 | 188.00 | 200.44 | 200.44 | 1.92% | 794,640 |
| Nov 6, 2025 | 199.48 | 201.86 | 195.71 | 196.66 | 196.66 | -1.22% | 668,208 |
| Nov 5, 2025 | 197.91 | 202.98 | 196.72 | 199.08 | 199.08 | 1.83% | 681,012 |
| Nov 4, 2025 | 196.44 | 201.41 | 191.78 | 195.51 | 195.51 | -3.03% | 1,078,277 |
| Nov 3, 2025 | 207.43 | 210.40 | 201.57 | 201.61 | 201.61 | -1.25% | 1,308,513 |
| Oct 31, 2025 | 206.83 | 216.00 | 197.97 | 204.16 | 204.16 | -4.58% | 2,970,683 |
| Oct 30, 2025 | 217.25 | 224.03 | 211.32 | 213.95 | 213.95 | -3.35% | 1,744,013 |
| Oct 29, 2025 | 213.79 | 222.94 | 213.45 | 221.36 | 221.36 | 4.40% | 1,138,452 |
| Oct 28, 2025 | 213.56 | 214.92 | 209.70 | 212.04 | 212.04 | 0.06% | 672,613 |
| Oct 27, 2025 | 215.10 | 215.10 | 211.51 | 211.92 | 211.92 | 0.02% | 718,057 |
| Oct 24, 2025 | 210.01 | 215.72 | 210.01 | 211.88 | 211.88 | 3.40% | 849,260 |
| Oct 23, 2025 | 197.35 | 206.00 | 197.35 | 204.92 | 204.92 | 4.15% | 704,867 |
| Oct 22, 2025 | 208.30 | 211.35 | 190.01 | 196.76 | 196.76 | -5.03% | 1,437,368 |
| Oct 21, 2025 | 205.46 | 208.22 | 200.00 | 207.18 | 207.18 | 0.96% | 993,358 |
| Oct 20, 2025 | 206.21 | 208.76 | 202.61 | 205.21 | 205.21 | 1.66% | 609,702 |
| Oct 17, 2025 | 202.00 | 204.95 | 199.66 | 201.86 | 201.86 | -0.76% | 962,913 |
| Oct 16, 2025 | 206.51 | 209.02 | 202.15 | 203.40 | 203.40 | -0.57% | 627,064 |
| Oct 15, 2025 | 207.65 | 208.85 | 200.01 | 204.56 | 204.56 | -0.40% | 1,141,848 |
| Oct 14, 2025 | 198.46 | 208.44 | 196.65 | 205.38 | 205.38 | 1.04% | 725,718 |
| Oct 13, 2025 | 200.88 | 205.70 | 199.89 | 203.26 | 203.26 | 3.92% | 1,004,648 |
| Oct 10, 2025 | 210.26 | 212.22 | 195.04 | 195.60 | 195.60 | -6.90% | 2,148,118 |
| Oct 9, 2025 | 220.41 | 220.41 | 210.06 | 210.09 | 210.09 | -4.03% | 1,050,464 |
| Oct 8, 2025 | 214.23 | 219.67 | 211.18 | 218.92 | 218.92 | 2.79% | 661,905 |
| Oct 7, 2025 | 219.96 | 220.75 | 207.98 | 212.98 | 212.98 | -1.76% | 933,654 |
| Oct 6, 2025 | 219.73 | 221.83 | 216.79 | 216.80 | 216.80 | 0.46% | 707,631 |
| Oct 3, 2025 | 217.08 | 217.50 | 212.67 | 215.81 | 215.81 | 0.19% | 811,847 |
| 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 |