Skip to main content
MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
140.32
-1.27 (-0.90%)
Feb 4, 2025, 4:00 PM EST - Market closed

MasTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025141.08142.75138.33140.32140.32-0.90%706,627
Feb 3, 2025140.05144.49138.12141.59141.59-2.41%686,290
Jan 31, 2025148.25150.08144.10145.09145.09-1.25%871,519
Jan 30, 2025141.74148.44141.74146.93146.935.27%1,075,677
Jan 29, 2025136.50141.20136.13139.57139.573.39%1,663,617
Jan 28, 2025136.22136.84130.85135.00135.003.18%1,836,119
Jan 27, 2025149.64150.12129.49130.84130.84-18.10%2,644,346
Jan 24, 2025161.00161.70157.79159.75159.75-0.29%602,502
Jan 23, 2025157.57160.92156.80160.21160.210.67%803,403
Jan 22, 2025164.31166.95157.45159.14159.14-1.03%1,040,239
Jan 21, 2025157.50161.05156.23160.79160.793.74%947,501
Jan 17, 2025156.41157.00153.98155.00155.00-0.21%771,677
Jan 16, 2025154.41157.32153.11155.32155.321.16%708,458
Jan 15, 2025154.10155.71151.56153.54153.541.90%784,821
Jan 14, 2025146.63152.84145.79150.67150.674.58%1,129,080
Jan 13, 2025142.27144.59141.25144.07144.07-0.37%606,819
Jan 10, 2025144.60145.06141.25144.60144.60-1.34%913,475
Jan 8, 2025147.63147.80141.28146.57146.570.11%885,379
Jan 7, 2025149.01150.55141.99146.41146.41-1.16%778,798
Jan 6, 2025148.06149.88146.18148.13148.130.98%775,088
Jan 3, 2025140.99147.90140.99146.69146.694.79%1,151,610
Jan 2, 2025136.59141.50135.79139.99139.992.83%1,036,068
Dec 31, 2024136.82136.98135.35136.14136.140.25%559,373
Dec 30, 2024133.71136.65132.18135.80135.800.05%439,804
Dec 27, 2024137.25138.26134.29135.73135.73-2.00%273,383
Dec 26, 2024137.70138.83137.22138.50138.500.06%283,975
Dec 24, 2024139.04140.06137.40138.42138.420.14%255,865
Dec 23, 2024136.00138.59135.43138.22138.221.22%683,445
Dec 20, 2024130.54139.05130.32136.56136.563.40%3,216,251
Dec 19, 2024133.34135.90130.47132.07132.071.04%737,588
Dec 18, 2024137.46139.65129.88130.71130.71-4.27%919,363
Dec 17, 2024138.17138.85134.39136.54136.54-2.32%685,502
Dec 16, 2024137.78141.76137.58139.79139.791.46%841,306
Dec 13, 2024137.51139.01136.31137.78137.780.26%474,412
Dec 12, 2024137.46138.78135.46137.42137.42-0.28%817,799
Dec 11, 2024136.07138.66134.00137.80137.803.72%857,876
Dec 10, 2024133.19135.10132.24132.86132.86-0.70%944,828
Dec 9, 2024142.02142.25133.75133.80133.80-5.72%1,101,504
Dec 6, 2024141.61142.25139.32141.92141.920.46%637,294
Dec 5, 2024143.23143.23140.38141.27141.27-1.26%832,628
Dec 4, 2024143.34144.02139.26143.07143.07-0.27%921,716
Dec 3, 2024142.27144.02141.80143.46143.460.99%812,247
Dec 2, 2024144.45144.82141.76142.05142.05-1.40%636,360
Nov 29, 2024146.30147.85143.88144.06144.06-0.34%557,516
Nov 27, 2024148.35149.52142.76144.55144.55-2.29%653,468
Nov 26, 2024143.00150.12142.50147.94147.943.40%1,336,000
Nov 25, 2024143.35143.37138.51143.07143.070.65%1,056,542
Nov 22, 2024141.68142.96140.54142.15142.150.06%613,928
Nov 21, 2024142.01144.31141.20142.06142.060.88%984,466
Nov 20, 2024142.51143.06139.32140.82140.82-1.11%553,328
Nov 19, 2024135.91142.79135.91142.40142.402.83%1,051,828
Nov 18, 2024136.31140.42135.71138.48138.482.34%804,005
Nov 15, 2024136.01137.57134.63135.32135.32-1.51%806,456
Nov 14, 2024139.31139.43135.66137.40137.40-1.38%829,409
Nov 13, 2024140.00141.91138.41139.32139.32-0.29%934,704
Nov 12, 2024145.18145.18137.52139.73139.73-3.69%1,332,664
Nov 11, 2024146.29147.23143.81145.09145.090.14%911,736
Nov 8, 2024141.62145.74141.19144.89144.892.37%811,434
Nov 7, 2024142.04144.15141.22141.53141.530.64%762,276
Nov 6, 2024140.00140.98133.11140.63140.633.00%1,556,182
Nov 5, 2024134.25139.39134.23136.54136.542.96%834,487
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