MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
211.88
+6.96 (3.40%)
Oct 24, 2025, 4:00 PM EDT - Market closed

MasTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025210.01215.72210.01211.88211.883.40%849,164
Oct 23, 2025197.35206.00197.35204.92204.924.15%704,867
Oct 22, 2025208.30211.35190.01196.76196.76-5.03%1,437,368
Oct 21, 2025205.46208.22200.00207.18207.180.96%993,358
Oct 20, 2025206.21208.76202.61205.21205.211.66%609,702
Oct 17, 2025202.00204.95199.66201.86201.86-0.76%962,913
Oct 16, 2025206.51209.02202.15203.40203.40-0.57%627,064
Oct 15, 2025207.65208.85200.01204.56204.56-0.40%1,141,848
Oct 14, 2025198.46208.44196.65205.38205.381.04%725,718
Oct 13, 2025200.88205.70199.89203.26203.263.92%1,004,648
Oct 10, 2025210.26212.22195.04195.60195.60-6.90%2,148,118
Oct 9, 2025220.41220.41210.06210.09210.09-4.03%1,050,464
Oct 8, 2025214.23219.67211.18218.92218.922.79%661,905
Oct 7, 2025219.96220.75207.98212.98212.98-1.76%933,654
Oct 6, 2025219.73221.83216.79216.80216.800.46%707,631
Oct 3, 2025217.08217.50212.67215.81215.810.19%811,847
Oct 2, 2025216.59219.09213.84215.40215.400.19%668,776
Oct 1, 2025211.30216.97206.93215.00215.001.03%773,116
Sep 30, 2025210.14213.66209.21212.81212.811.56%851,721
Sep 29, 2025210.39212.47208.69209.55209.550.69%672,856
Sep 26, 2025205.44209.12204.35208.12208.121.82%618,397
Sep 25, 2025201.97206.29196.29204.40204.40-0.75%1,099,402
Sep 24, 2025207.35208.08204.09205.94205.94-0.15%810,045
Sep 23, 2025206.35208.00204.62206.25206.25-0.40%755,548
Sep 22, 2025200.00207.58199.97207.07207.073.04%857,315
Sep 19, 2025201.65201.97198.62200.96200.960.76%1,695,430
Sep 18, 2025195.01201.64193.76199.45199.453.15%1,241,299
Sep 17, 2025196.81198.48192.52193.35193.350.72%945,443
Sep 16, 2025193.29194.09189.72191.96191.96-0.67%709,450
Sep 15, 2025190.45193.81189.02193.25193.251.84%688,663
Sep 12, 2025188.08190.46187.88189.75189.750.30%743,214
Sep 11, 2025190.39193.19186.34189.18189.18-0.49%1,220,483
Sep 10, 2025176.31190.53176.31190.12190.128.65%1,658,738
Sep 9, 2025176.98177.05173.90174.99174.99-1.00%587,510
Sep 8, 2025179.27179.98176.48176.75176.75-0.70%752,562
Sep 5, 2025183.76183.86171.05178.00178.00-2.47%1,119,821
Sep 4, 2025181.24182.70177.51182.51182.511.68%888,440
Sep 3, 2025180.01181.23177.76179.50179.50-0.28%735,417
Sep 2, 2025179.51180.22175.01180.00180.00-0.93%805,916
Aug 29, 2025184.90185.87178.74181.69181.69-1.49%1,124,292
Aug 28, 2025180.91184.74179.89184.44184.442.47%708,595
Aug 27, 2025181.99183.47179.95180.00180.00-1.40%783,500
Aug 26, 2025177.71182.78177.71182.55182.553.06%956,505
Aug 25, 2025177.74179.65176.00177.13177.130.09%700,924
Aug 22, 2025175.09180.38174.16176.97176.971.90%777,677
Aug 21, 2025172.38174.66172.35173.67173.670.67%821,671
Aug 20, 2025173.20174.40167.66172.51172.51-1.57%1,500,196
Aug 19, 2025178.19178.19173.74175.26175.26-1.79%613,779
Aug 18, 2025178.00180.70177.55178.45178.450.37%663,644
Aug 15, 2025178.53181.00172.92177.80177.80-0.11%1,153,497