MasTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	230.11	237.76	230.11	232.59	232.59	2.17%	1,409,824
Jan 2, 2026	220.01	228.48	219.30	227.65	227.65	4.73%	576,044
Dec 31, 2025	220.84	222.43	216.68	217.37	217.37	-1.34%	386,395
Dec 30, 2025	222.86	222.86	219.67	220.33	220.33	-1.09%	474,048
Dec 29, 2025	223.25	224.58	221.82	222.76	222.76	-0.73%	381,296
Dec 26, 2025	225.00	225.50	222.66	224.40	224.40	0.40%	266,014
Dec 24, 2025	225.02	225.02	222.64	223.50	223.50	-0.66%	255,827
Dec 23, 2025	224.18	227.08	221.49	224.98	224.98	0.18%	551,975
Dec 22, 2025	221.51	224.81	219.48	224.58	224.58	2.93%	497,217
Dec 19, 2025	215.08	221.04	215.08	218.18	218.18	1.97%	1,080,707
Dec 18, 2025	214.19	218.72	212.86	213.96	213.96	2.24%	830,979
Dec 17, 2025	219.08	223.38	206.15	209.27	209.27	-4.09%	1,425,542
Dec 16, 2025	219.81	223.58	215.44	218.19	218.19	-0.99%	815,255
Dec 15, 2025	221.48	223.70	218.92	220.37	220.37	-0.29%	711,578
Dec 12, 2025	232.18	232.24	218.48	221.01	221.01	-5.12%	1,264,701
Dec 11, 2025	226.82	233.14	220.40	232.94	232.94	1.81%	1,070,768
Dec 10, 2025	220.59	231.98	220.59	228.80	228.80	3.82%	1,432,902
Dec 9, 2025	219.44	224.73	219.23	220.38	220.38	-0.09%	579,712
Dec 8, 2025	221.81	225.49	218.17	220.58	220.58	0.48%	823,135
Dec 5, 2025	220.00	222.46	217.13	219.52	219.52	0.18%	542,889
Dec 4, 2025	216.05	219.79	214.18	219.12	219.12	0.38%	703,223
Dec 3, 2025	211.71	219.29	207.94	218.29	218.29	2.49%	1,031,880
Dec 2, 2025	215.03	217.43	210.92	212.98	212.98	0.40%	838,526
Dec 1, 2025	209.61	212.94	206.80	212.14	212.14	-0.81%	807,776
Nov 28, 2025	210.57	214.25	210.19	213.88	213.88	1.62%	353,813
Nov 26, 2025	207.13	213.88	206.67	210.47	210.47	2.23%	506,888
Nov 25, 2025	204.15	207.54	199.21	205.87	205.87	0.61%	488,951
Nov 24, 2025	195.52	205.68	195.00	204.62	204.62	5.98%	705,281
Nov 21, 2025	192.27	195.65	187.21	193.08	193.08	0.66%	721,541