MasTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	301.96	310.64	301.65	303.07	303.07	-0.53%	564,729
Mar 17, 2026	300.66	304.97	296.73	304.67	304.67	1.47%	758,157
Mar 16, 2026	296.14	302.22	294.19	300.26	300.26	3.54%	632,272
Mar 13, 2026	300.16	303.50	288.78	290.00	290.00	-2.34%	2,132,564
Mar 12, 2026	299.42	303.59	292.34	296.95	296.95	-2.23%	846,196
Mar 11, 2026	298.04	305.60	295.34	303.73	303.73	1.20%	892,043
Mar 10, 2026	295.10	306.29	295.10	300.12	300.12	0.78%	756,642
Mar 9, 2026	281.41	298.28	275.75	297.81	297.81	4.27%	977,123
Mar 6, 2026	286.75	298.52	282.68	285.61	285.61	-3.28%	1,031,798
Mar 5, 2026	299.51	301.36	286.54	295.30	295.30	-2.82%	1,092,406
Mar 4, 2026	303.73	308.31	295.16	303.87	303.87	1.04%	797,055
Mar 3, 2026	290.46	303.11	283.01	300.74	300.74	-1.24%	1,185,908
Mar 2, 2026	297.96	310.36	295.76	304.53	304.53	2.18%	1,170,695
Feb 27, 2026	290.00	300.00	276.91	298.02	298.02	2.78%	2,022,431
Feb 26, 2026	282.51	291.70	274.61	289.96	289.96	1.65%	1,611,662
Feb 25, 2026	290.00	290.73	283.84	285.26	285.26	-0.85%	869,240
Feb 24, 2026	274.94	290.60	266.06	287.70	287.70	3.31%	1,200,763
Feb 23, 2026	281.38	284.43	272.71	278.49	278.49	-1.89%	705,644
Feb 20, 2026	275.40	284.68	274.91	283.86	283.86	2.99%	1,090,857
Feb 19, 2026	266.69	277.31	266.67	275.61	275.61	4.33%	787,512
Feb 18, 2026	268.85	275.86	263.95	264.18	264.18	-1.40%	909,610
Feb 17, 2026	269.00	272.78	263.82	267.93	267.93	-0.59%	617,936
Feb 13, 2026	267.18	271.89	259.93	269.53	269.53	1.60%	703,148
Feb 12, 2026	268.13	276.70	261.42	265.29	265.29	0.11%	1,205,145
Feb 11, 2026	267.88	276.79	260.56	264.99	264.99	1.38%	801,267
Feb 10, 2026	261.90	264.75	259.36	261.39	261.39	-0.27%	603,055
Feb 9, 2026	259.28	267.94	258.17	262.11	262.11	1.14%	605,560
Feb 6, 2026	251.61	260.25	251.40	259.16	259.16	5.84%	1,207,988
Feb 5, 2026	232.11	245.10	229.00	244.86	244.86	4.00%	1,012,087
Feb 4, 2026	250.57	252.23	226.09	235.44	235.44	-5.64%	1,281,741
Feb 3, 2026	247.67	252.00	242.26	249.51	249.51	1.67%	1,273,219
Feb 2, 2026	239.23	246.24	238.37	245.40	245.40	2.05%	601,788
Jan 30, 2026	241.03	245.97	237.50	240.48	240.48	-1.88%	681,507
Jan 29, 2026	247.24	250.00	238.46	245.08	245.08	0.13%	947,097
Jan 28, 2026	249.38	250.10	243.16	244.75	244.75	-1.54%	670,495
Jan 27, 2026	248.97	250.99	244.90	248.59	248.59	1.35%	444,096
Jan 26, 2026	242.75	248.32	241.81	245.29	245.29	1.44%	484,399
Jan 23, 2026	245.50	245.50	239.95	241.80	241.80	-1.13%	520,510
Jan 22, 2026	248.57	249.00	236.97	244.57	244.57	0.32%	681,689
Jan 21, 2026	242.84	246.36	235.50	243.80	243.80	1.44%	516,567
Jan 20, 2026	237.18	243.96	237.18	240.35	240.35	-0.81%	673,440
Jan 16, 2026	240.01	249.21	239.68	242.31	242.31	2.72%	970,488
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