MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
235.89
+9.89 (4.38%)
At close: Jan 15, 2026, 4:00 PM EST
237.14
+1.25 (0.53%)
After-hours: Jan 15, 2026, 7:07 PM EST
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 229.00 | 239.82 | 229.00 | 235.89 | 235.89 | 4.38% | 988,310 |
| Jan 14, 2026 | 225.73 | 227.67 | 219.26 | 226.00 | 226.00 | -0.03% | 773,714 |
| Jan 13, 2026 | 221.70 | 229.59 | 221.70 | 226.07 | 226.07 | 1.06% | 652,437 |
| Jan 12, 2026 | 218.83 | 226.92 | 218.00 | 223.70 | 223.70 | 2.19% | 696,503 |
| Jan 9, 2026 | 221.72 | 226.31 | 218.45 | 218.91 | 218.91 | -0.05% | 818,280 |
| Jan 8, 2026 | 235.69 | 236.20 | 213.20 | 219.03 | 219.03 | -7.09% | 2,182,829 |
| Jan 7, 2026 | 234.02 | 237.38 | 231.52 | 235.75 | 235.75 | -0.25% | 1,933,072 |
| Jan 6, 2026 | 231.32 | 236.48 | 222.51 | 236.35 | 236.35 | 1.62% | 1,445,445 |
| Jan 5, 2026 | 230.11 | 237.76 | 230.11 | 232.59 | 232.59 | 2.17% | 1,409,824 |
| Jan 2, 2026 | 220.01 | 228.48 | 219.30 | 227.65 | 227.65 | 4.73% | 576,044 |
| Dec 31, 2025 | 220.84 | 222.43 | 216.68 | 217.37 | 217.37 | -1.34% | 386,395 |
| Dec 30, 2025 | 222.86 | 222.86 | 219.67 | 220.33 | 220.33 | -1.09% | 474,048 |
| Dec 29, 2025 | 223.25 | 224.58 | 221.82 | 222.76 | 222.76 | -0.73% | 381,296 |
| Dec 26, 2025 | 225.00 | 225.50 | 222.66 | 224.40 | 224.40 | 0.40% | 266,014 |
| Dec 24, 2025 | 225.02 | 225.02 | 222.64 | 223.50 | 223.50 | -0.66% | 255,827 |
| Dec 23, 2025 | 224.18 | 227.08 | 221.49 | 224.98 | 224.98 | 0.18% | 551,975 |
| Dec 22, 2025 | 221.51 | 224.81 | 219.48 | 224.58 | 224.58 | 2.93% | 497,217 |
| Dec 19, 2025 | 215.08 | 221.04 | 215.08 | 218.18 | 218.18 | 1.97% | 1,080,707 |
| Dec 18, 2025 | 214.19 | 218.72 | 212.86 | 213.96 | 213.96 | 2.24% | 830,979 |
| Dec 17, 2025 | 219.08 | 223.38 | 206.15 | 209.27 | 209.27 | -4.09% | 1,425,542 |
| Dec 16, 2025 | 219.81 | 223.58 | 215.44 | 218.19 | 218.19 | -0.99% | 815,255 |
| Dec 15, 2025 | 221.48 | 223.70 | 218.92 | 220.37 | 220.37 | -0.29% | 711,578 |
| Dec 12, 2025 | 232.18 | 232.24 | 218.48 | 221.01 | 221.01 | -5.12% | 1,264,701 |
| Dec 11, 2025 | 226.82 | 233.14 | 220.40 | 232.94 | 232.94 | 1.81% | 1,070,768 |
| Dec 10, 2025 | 220.59 | 231.98 | 220.59 | 228.80 | 228.80 | 3.82% | 1,432,902 |
| Dec 9, 2025 | 219.44 | 224.73 | 219.23 | 220.38 | 220.38 | -0.09% | 579,712 |
| Dec 8, 2025 | 221.81 | 225.49 | 218.17 | 220.58 | 220.58 | 0.48% | 823,135 |
| Dec 5, 2025 | 220.00 | 222.46 | 217.13 | 219.52 | 219.52 | 0.18% | 542,889 |
| Dec 4, 2025 | 216.05 | 219.79 | 214.18 | 219.12 | 219.12 | 0.38% | 703,223 |
| Dec 3, 2025 | 211.71 | 219.29 | 207.94 | 218.29 | 218.29 | 2.49% | 1,031,880 |
| Dec 2, 2025 | 215.03 | 217.43 | 210.92 | 212.98 | 212.98 | 0.40% | 838,526 |
| Dec 1, 2025 | 209.61 | 212.94 | 206.80 | 212.14 | 212.14 | -0.81% | 807,776 |
| Nov 28, 2025 | 210.57 | 214.25 | 210.19 | 213.88 | 213.88 | 1.62% | 353,813 |
| Nov 26, 2025 | 207.13 | 213.88 | 206.67 | 210.47 | 210.47 | 2.23% | 506,888 |
| Nov 25, 2025 | 204.15 | 207.54 | 199.21 | 205.87 | 205.87 | 0.61% | 488,951 |
| Nov 24, 2025 | 195.52 | 205.68 | 195.00 | 204.62 | 204.62 | 5.98% | 705,281 |
| Nov 21, 2025 | 192.27 | 195.65 | 187.21 | 193.08 | 193.08 | 0.66% | 721,541 |
| Nov 20, 2025 | 202.90 | 209.47 | 190.69 | 191.82 | 191.82 | -2.63% | 1,732,956 |
| Nov 19, 2025 | 197.46 | 201.20 | 194.91 | 197.01 | 197.01 | 1.07% | 655,938 |
| Nov 18, 2025 | 190.27 | 197.61 | 189.40 | 194.92 | 194.92 | 0.79% | 888,391 |
| 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 |