MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
115.25
-3.54 (-2.98%)
At close: Mar 28, 2025, 4:00 PM
114.48
-0.77 (-0.66%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 117.63 | 119.40 | 115.02 | 115.25 | 115.25 | -2.98% | 1,229,333 |
| Mar 27, 2025 | 121.48 | 121.93 | 117.25 | 118.79 | 118.79 | -3.20% | 919,522 |
| Mar 26, 2025 | 127.98 | 128.39 | 121.87 | 122.72 | 122.72 | -4.64% | 738,225 |
| Mar 25, 2025 | 131.58 | 132.03 | 126.62 | 128.69 | 128.69 | -2.27% | 954,058 |
| Mar 24, 2025 | 127.36 | 132.49 | 127.36 | 131.68 | 131.68 | 6.17% | 1,314,080 |
| Mar 21, 2025 | 124.55 | 126.30 | 122.81 | 124.03 | 124.03 | -2.01% | 4,896,186 |
| Mar 20, 2025 | 123.98 | 129.03 | 123.98 | 126.58 | 126.58 | 0.48% | 950,183 |
| Mar 19, 2025 | 122.29 | 127.28 | 121.62 | 125.97 | 125.97 | 3.65% | 874,356 |
| Mar 18, 2025 | 122.27 | 123.41 | 119.46 | 121.53 | 121.53 | -2.10% | 867,738 |
| Mar 17, 2025 | 119.87 | 125.58 | 119.87 | 124.14 | 124.14 | 3.03% | 809,290 |
| Mar 14, 2025 | 119.58 | 121.60 | 116.91 | 120.49 | 120.49 | 3.40% | 695,330 |
| Mar 13, 2025 | 117.39 | 118.87 | 113.26 | 116.53 | 116.53 | -1.16% | 912,935 |
| Mar 12, 2025 | 117.64 | 121.49 | 115.18 | 117.90 | 117.90 | 3.00% | 1,412,024 |
| Mar 11, 2025 | 108.95 | 117.20 | 108.02 | 114.47 | 114.47 | 5.35% | 2,055,138 |
| Mar 10, 2025 | 111.06 | 112.94 | 106.45 | 108.66 | 108.66 | -5.90% | 2,088,486 |
| Mar 7, 2025 | 118.80 | 120.19 | 110.49 | 115.47 | 115.47 | -2.84% | 1,613,825 |
| Mar 6, 2025 | 123.92 | 125.49 | 117.82 | 118.84 | 118.84 | -7.09% | 1,464,081 |
| Mar 5, 2025 | 124.84 | 128.18 | 122.79 | 127.91 | 127.91 | 3.24% | 1,127,715 |
| Mar 4, 2025 | 125.12 | 128.78 | 119.92 | 123.89 | 123.89 | -2.96% | 1,697,092 |
| Mar 3, 2025 | 133.64 | 135.87 | 125.10 | 127.67 | 127.67 | -2.24% | 1,883,060 |
| Feb 28, 2025 | 124.61 | 134.39 | 124.00 | 130.59 | 130.59 | 2.96% | 3,335,718 |
| Feb 27, 2025 | 132.64 | 134.41 | 126.01 | 126.83 | 126.83 | -4.30% | 1,983,680 |
| Feb 26, 2025 | 131.00 | 135.25 | 130.45 | 132.53 | 132.53 | 3.25% | 1,086,773 |
| Feb 25, 2025 | 124.84 | 129.60 | 123.35 | 128.36 | 128.36 | 2.28% | 1,507,088 |
| Feb 24, 2025 | 126.69 | 128.48 | 123.51 | 125.50 | 125.50 | -0.80% | 1,330,752 |
| Feb 21, 2025 | 134.40 | 135.03 | 125.51 | 126.51 | 126.51 | -4.71% | 1,179,460 |
| Feb 20, 2025 | 137.31 | 138.33 | 129.16 | 132.77 | 132.77 | -1.83% | 1,197,875 |
| Feb 19, 2025 | 134.73 | 136.28 | 133.68 | 135.24 | 135.24 | -0.31% | 608,384 |
| Feb 18, 2025 | 136.09 | 137.79 | 134.50 | 135.66 | 135.66 | -0.09% | 580,485 |
| Feb 14, 2025 | 137.71 | 137.71 | 133.40 | 135.78 | 135.78 | -0.85% | 657,174 |
| Feb 13, 2025 | 139.59 | 140.60 | 132.77 | 136.95 | 136.95 | -0.85% | 937,534 |
| Feb 12, 2025 | 136.58 | 138.33 | 135.12 | 138.13 | 138.13 | -1.57% | 843,245 |
| Feb 11, 2025 | 143.21 | 143.54 | 137.70 | 140.34 | 140.34 | -2.74% | 626,350 |
| Feb 10, 2025 | 146.20 | 146.55 | 142.46 | 144.30 | 144.30 | -0.35% | 784,436 |
| Feb 7, 2025 | 145.81 | 146.77 | 142.79 | 144.81 | 144.81 | -0.17% | 556,781 |
| Feb 6, 2025 | 139.35 | 145.08 | 137.81 | 145.05 | 145.05 | 5.28% | 1,104,088 |
| Feb 5, 2025 | 142.04 | 145.14 | 137.01 | 137.78 | 137.78 | -1.81% | 1,464,622 |
| Feb 4, 2025 | 141.08 | 142.75 | 138.33 | 140.32 | 140.32 | -0.90% | 733,005 |
| Feb 3, 2025 | 140.05 | 144.49 | 138.12 | 141.59 | 141.59 | -2.41% | 686,290 |
| Jan 31, 2025 | 148.25 | 150.08 | 144.10 | 145.09 | 145.09 | -1.25% | 871,519 |
| Jan 30, 2025 | 141.74 | 148.44 | 141.74 | 146.93 | 146.93 | 5.27% | 1,075,677 |
| Jan 29, 2025 | 136.50 | 141.20 | 136.13 | 139.57 | 139.57 | 3.39% | 1,663,617 |
| Jan 28, 2025 | 136.22 | 136.84 | 130.85 | 135.00 | 135.00 | 3.18% | 1,836,119 |
| Jan 27, 2025 | 149.64 | 150.12 | 129.49 | 130.84 | 130.84 | -18.10% | 2,644,346 |
| Jan 24, 2025 | 161.00 | 161.70 | 157.79 | 159.75 | 159.75 | -0.29% | 602,502 |
| Jan 23, 2025 | 157.57 | 160.92 | 156.80 | 160.21 | 160.21 | 0.67% | 803,403 |
| Jan 22, 2025 | 164.31 | 166.95 | 157.45 | 159.14 | 159.14 | -1.03% | 1,040,239 |
| Jan 21, 2025 | 157.50 | 161.05 | 156.23 | 160.79 | 160.79 | 3.74% | 947,501 |
| Jan 17, 2025 | 156.41 | 157.00 | 153.98 | 155.00 | 155.00 | -0.21% | 771,677 |
| Jan 16, 2025 | 154.41 | 157.32 | 153.11 | 155.32 | 155.32 | 1.16% | 708,458 |