Skip to main content
MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
132.61
+2.61 (2.01%)
Nov 4, 2024, 4:00 PM EST - Market closed

MasTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024131.20135.07130.92132.61132.612.01%1,120,494
Nov 1, 2024138.36138.87128.50130.00130.005.79%2,451,701
Oct 31, 2024118.87123.95118.86122.89122.892.41%1,454,598
Oct 30, 2024121.91123.87119.86120.00120.00-1.72%879,836
Oct 29, 2024123.00123.29121.67122.10122.10-1.32%576,212
Oct 28, 2024123.00124.97122.23123.73123.731.46%707,857
Oct 25, 2024122.95123.98121.54121.95121.95-0.47%404,146
Oct 24, 2024122.77123.56121.10122.53122.530.17%438,593
Oct 23, 2024124.60125.65121.00122.32122.32-2.44%760,264
Oct 22, 2024127.00127.42124.94125.38125.38-2.20%529,632
Oct 21, 2024127.00129.00126.08128.20128.200.83%403,015
Oct 18, 2024127.51127.89125.99127.15127.15-0.08%497,998
Oct 17, 2024128.03129.12126.62127.25127.25-0.53%512,080
Oct 16, 2024127.02129.85126.50127.93127.932.03%709,530
Oct 15, 2024125.17126.58124.20125.38125.38-0.04%852,523
Oct 14, 2024126.86127.78125.19125.43125.43-1.54%801,983
Oct 11, 2024126.42127.69124.16127.39127.390.48%723,397
Oct 10, 2024126.98127.19125.22126.78126.78-0.75%534,763
Oct 9, 2024128.80128.80125.90127.74127.74-0.54%599,359
Oct 8, 2024130.00130.22127.20128.43128.43-0.86%818,538
Oct 7, 2024127.27130.15126.98129.55129.551.90%791,606
Oct 4, 2024128.00129.49125.54127.13127.131.17%663,700
Oct 3, 2024124.42127.39123.67125.66125.660.42%631,931
Oct 2, 2024121.72125.64120.87125.13125.132.41%593,315
Oct 1, 2024123.10123.34119.87122.18122.18-0.75%813,659
Sep 30, 2024123.01124.98121.77123.10123.100.24%762,457
Sep 27, 2024123.23125.19121.60122.80122.800.06%584,319
Sep 26, 2024124.97126.95122.64122.73122.73-0.73%631,693
Sep 25, 2024124.00124.77122.90123.63123.63-0.30%529,623
Sep 24, 2024125.64126.51123.88124.00124.00-1.11%606,339
Sep 23, 2024125.90127.87123.96125.39125.39-0.59%1,095,409
Sep 20, 2024125.00127.97124.13126.14126.141.31%2,713,993
Sep 19, 2024120.50124.90118.90124.51124.516.46%1,460,317
Sep 18, 2024116.53121.26116.15116.96116.960.33%1,322,811
Sep 17, 2024114.48116.67113.79116.58116.582.85%774,843
Sep 16, 2024112.28113.91111.12113.35113.350.95%637,649
Sep 13, 2024111.01113.00111.01112.28112.281.70%735,857
Sep 12, 2024108.00110.45106.80110.40110.402.62%671,382
Sep 11, 2024104.18107.75102.01107.58107.584.67%602,195
Sep 10, 2024101.43103.20100.08102.78102.781.29%608,453
Sep 9, 202498.13101.5998.00101.47101.474.33%1,139,082
Sep 6, 2024101.26102.9896.0197.2697.26-3.67%1,151,390
Sep 5, 2024103.44105.03100.90100.97100.97-2.85%1,556,102
Sep 4, 2024103.71104.91102.76103.93103.93-0.41%737,571
Sep 3, 2024111.73112.56104.27104.36104.36-7.75%801,548
Aug 30, 2024111.37113.21110.27113.13113.132.08%554,786
Aug 29, 2024110.68112.56108.98110.82110.820.86%470,181
Aug 28, 2024110.16111.66108.64109.87109.87-0.34%589,403
Aug 27, 2024109.95111.37108.25110.24110.24-0.58%381,544
Aug 26, 2024112.06113.69110.24110.88110.88-0.96%364,208
Aug 23, 2024110.10112.91109.15111.95111.952.30%432,874
Aug 22, 2024112.46112.88109.24109.43109.43-2.75%423,358
Aug 21, 2024111.88113.15111.17112.53112.530.81%325,578
Aug 20, 2024113.28113.29109.88111.63111.63-1.37%546,902
Aug 19, 2024111.07113.28109.86113.18113.182.15%556,128
Aug 16, 2024110.68111.56109.56110.80110.800.02%457,204
Aug 15, 2024111.10112.62110.50110.78110.781.89%609,541
Aug 14, 2024109.23109.23106.65108.73108.73-0.25%525,584
Aug 13, 2024107.64109.12105.81109.00109.002.16%581,009
Aug 12, 2024106.82107.20105.07106.70106.700.05%549,791
Aug 9, 2024108.58109.14104.73106.65106.65-1.54%794,153
Aug 8, 2024106.19109.64104.78108.32108.323.89%651,761
Aug 7, 2024108.51109.96103.17104.26104.26-1.03%984,248
Aug 6, 2024102.45107.03100.77105.34105.343.81%873,007
Aug 5, 202495.50103.4289.96101.47101.47-0.69%1,789,088
Aug 2, 2024110.87110.87101.60102.18102.18-3.71%2,005,031
Aug 1, 2024110.00111.42104.43106.12106.12-3.55%1,718,173
Jul 31, 2024108.73112.30108.50110.03110.033.44%1,386,538
Jul 30, 2024107.75108.26104.10106.37106.37-0.78%1,250,522
Jul 29, 2024109.83110.26106.20107.21107.21-2.16%865,641
Jul 26, 2024107.22109.87105.43109.58109.584.38%612,593
Jul 25, 2024107.76107.76104.45104.98104.98-0.64%734,260
Jul 24, 2024108.73110.89105.27105.66105.66-3.72%524,461
Jul 23, 2024108.50110.89108.21109.74109.740.63%539,262
Jul 22, 2024107.68109.72106.25109.05109.053.72%639,252
Jul 19, 2024104.56106.35104.09105.14105.140.83%1,096,709
Jul 18, 2024104.70108.68102.72104.27104.270.84%734,550
Jul 17, 2024105.25106.84103.15103.40103.40-2.76%642,062
Jul 16, 2024104.68106.74103.28106.33106.331.90%1,116,735
Jul 15, 2024107.14107.86104.13104.35104.35-3.02%644,629
Jul 12, 2024105.27108.36104.97107.60107.603.55%788,714
Jul 11, 2024104.98106.40103.18103.91103.910.92%1,129,139
Jul 10, 2024102.40103.62101.66102.96102.960.90%690,008
Jul 9, 2024102.04102.97101.25102.04102.04-0.20%581,114
Jul 8, 2024101.46102.82100.79102.24102.241.65%734,169
Jul 5, 2024102.18102.8699.52100.58100.58-2.25%1,218,957
Jul 3, 2024101.26103.55101.15102.90102.901.88%489,768
Jul 2, 2024102.63103.49100.79101.00101.00-1.94%1,082,796
Jul 1, 2024107.73107.84102.58103.00103.00-3.73%1,067,250
Jun 28, 2024109.30110.55105.74106.99106.99-2.08%923,193
Jun 27, 2024109.74110.22107.92109.26109.260.56%563,809
Jun 26, 2024109.46109.58107.40108.65108.65-1.07%824,139
Jun 25, 2024108.67110.14108.16109.82109.821.50%661,310
Jun 24, 2024109.30111.06108.17108.20108.20-3.07%1,119,770
Jun 21, 2024108.67111.63105.68111.63111.632.23%2,343,196
Jun 20, 2024110.42111.17107.91109.20109.20-1.33%610,367
Jun 18, 2024108.00110.76107.70110.67110.672.08%484,756
Jun 17, 2024107.05108.73106.53108.42108.420.66%350,900
Jun 14, 2024107.77108.41105.79107.71107.71-1.54%332,394
Jun 13, 2024109.44109.83107.26109.39109.39-0.55%397,445