MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
148.22
+0.58 (0.39%)
At close: May 9, 2025, 4:00 PM
148.22
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 148.19 | 149.19 | 145.27 | 148.22 | 148.22 | 0.39% | 642,371 |
| May 8, 2025 | 147.65 | 150.73 | 145.83 | 147.64 | 147.64 | 1.62% | 834,459 |
| May 7, 2025 | 146.70 | 146.70 | 143.93 | 145.29 | 145.29 | 0.48% | 793,328 |
| May 6, 2025 | 141.12 | 145.94 | 141.12 | 144.60 | 144.60 | 0.72% | 949,021 |
| May 5, 2025 | 139.56 | 145.28 | 139.56 | 143.57 | 143.57 | 1.92% | 1,157,737 |
| May 2, 2025 | 138.60 | 143.88 | 136.88 | 140.87 | 140.87 | 5.12% | 1,633,349 |
| May 1, 2025 | 133.00 | 138.48 | 131.68 | 134.01 | 134.01 | 5.25% | 1,719,743 |
| Apr 30, 2025 | 123.32 | 127.80 | 121.82 | 127.32 | 127.32 | -0.08% | 924,252 |
| Apr 29, 2025 | 125.61 | 128.24 | 123.39 | 127.42 | 127.42 | 0.99% | 977,821 |
| Apr 28, 2025 | 124.57 | 127.93 | 124.36 | 126.17 | 126.17 | 0.85% | 542,105 |
| Apr 25, 2025 | 123.43 | 126.03 | 122.00 | 125.11 | 125.11 | 1.86% | 504,781 |
| Apr 24, 2025 | 118.32 | 123.51 | 117.50 | 122.83 | 122.83 | 3.73% | 443,060 |
| Apr 23, 2025 | 119.89 | 124.73 | 117.61 | 118.41 | 118.41 | 3.64% | 593,185 |
| Apr 22, 2025 | 113.11 | 116.30 | 112.29 | 114.25 | 114.25 | 2.82% | 732,284 |
| Apr 21, 2025 | 114.95 | 114.96 | 109.68 | 111.12 | 111.12 | -4.50% | 1,113,708 |
| Apr 17, 2025 | 118.00 | 118.66 | 115.33 | 116.36 | 116.36 | -0.89% | 1,014,532 |
| Apr 16, 2025 | 115.06 | 118.76 | 113.68 | 117.41 | 117.41 | -1.06% | 778,316 |
| Apr 15, 2025 | 118.65 | 120.45 | 117.85 | 118.67 | 118.67 | 0.40% | 657,767 |
| Apr 14, 2025 | 120.27 | 120.28 | 116.50 | 118.20 | 118.20 | 1.04% | 694,045 |
| Apr 11, 2025 | 114.39 | 117.65 | 112.37 | 116.98 | 116.98 | 1.67% | 817,556 |
| Apr 10, 2025 | 117.79 | 119.76 | 111.82 | 115.06 | 115.06 | -5.57% | 1,424,556 |
| Apr 9, 2025 | 105.60 | 123.69 | 104.40 | 121.85 | 121.85 | 14.07% | 1,571,644 |
| Apr 8, 2025 | 112.06 | 115.15 | 104.46 | 106.82 | 106.82 | -0.69% | 1,137,819 |
| Apr 7, 2025 | 100.85 | 114.24 | 99.70 | 107.56 | 107.56 | 1.40% | 2,200,554 |
| Apr 4, 2025 | 106.86 | 110.03 | 100.11 | 106.07 | 106.07 | -5.29% | 2,165,687 |
| Apr 3, 2025 | 114.87 | 116.73 | 110.61 | 112.00 | 112.00 | -8.77% | 1,819,969 |
| Apr 2, 2025 | 116.10 | 123.56 | 116.10 | 122.76 | 122.76 | 3.42% | 768,380 |
| Apr 1, 2025 | 115.50 | 118.77 | 114.41 | 118.70 | 118.70 | 1.71% | 958,146 |
| Mar 31, 2025 | 111.74 | 116.91 | 108.36 | 116.71 | 116.71 | 1.27% | 1,872,414 |
| 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 |