MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
223.50
-1.48 (-0.66%)
Dec 24, 2025, 1:00 PM EST - Market closed
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 202.90 | 209.47 | 190.69 | 191.82 | 191.82 | -2.63% | 1,732,956 |
| Nov 19, 2025 | 197.46 | 201.20 | 194.91 | 197.01 | 197.01 | 1.07% | 655,938 |
| Nov 18, 2025 | 190.27 | 197.61 | 189.40 | 194.92 | 194.92 | 0.79% | 888,391 |
| Nov 17, 2025 | 191.94 | 197.28 | 190.38 | 193.39 | 193.39 | 0.61% | 1,029,483 |
| Nov 14, 2025 | 187.00 | 198.06 | 182.34 | 192.22 | 192.22 | 1.13% | 879,533 |
| Nov 13, 2025 | 198.53 | 199.93 | 189.08 | 190.08 | 190.08 | -4.74% | 874,703 |
| Nov 12, 2025 | 198.00 | 202.80 | 197.73 | 199.54 | 199.54 | 0.98% | 517,686 |
| Nov 11, 2025 | 198.25 | 200.21 | 195.00 | 197.60 | 197.60 | -1.70% | 472,082 |
| Nov 10, 2025 | 206.02 | 207.94 | 198.84 | 201.02 | 201.02 | 0.29% | 552,998 |
| Nov 7, 2025 | 194.32 | 201.45 | 188.00 | 200.44 | 200.44 | 1.92% | 794,640 |
| Nov 6, 2025 | 199.48 | 201.86 | 195.71 | 196.66 | 196.66 | -1.22% | 668,208 |
| Nov 5, 2025 | 197.91 | 202.98 | 196.72 | 199.08 | 199.08 | 1.83% | 681,012 |
| Nov 4, 2025 | 196.44 | 201.41 | 191.78 | 195.51 | 195.51 | -3.03% | 1,078,277 |
| Nov 3, 2025 | 207.43 | 210.40 | 201.57 | 201.61 | 201.61 | -1.25% | 1,308,513 |
| Oct 31, 2025 | 206.83 | 216.00 | 197.97 | 204.16 | 204.16 | -4.58% | 2,970,683 |
| Oct 30, 2025 | 217.25 | 224.03 | 211.32 | 213.95 | 213.95 | -3.35% | 1,744,013 |
| Oct 29, 2025 | 213.79 | 222.94 | 213.45 | 221.36 | 221.36 | 4.40% | 1,138,452 |
| Oct 28, 2025 | 213.56 | 214.92 | 209.70 | 212.04 | 212.04 | 0.06% | 672,613 |
| Oct 27, 2025 | 215.10 | 215.10 | 211.51 | 211.92 | 211.92 | 0.02% | 718,057 |
| Oct 24, 2025 | 210.01 | 215.72 | 210.01 | 211.88 | 211.88 | 3.40% | 849,260 |
| Oct 23, 2025 | 197.35 | 206.00 | 197.35 | 204.92 | 204.92 | 4.15% | 704,867 |
| Oct 22, 2025 | 208.30 | 211.35 | 190.01 | 196.76 | 196.76 | -5.03% | 1,437,368 |
| Oct 21, 2025 | 205.46 | 208.22 | 200.00 | 207.18 | 207.18 | 0.96% | 993,358 |
| Oct 20, 2025 | 206.21 | 208.76 | 202.61 | 205.21 | 205.21 | 1.66% | 609,702 |
| Oct 17, 2025 | 202.00 | 204.95 | 199.66 | 201.86 | 201.86 | -0.76% | 962,913 |
| Oct 16, 2025 | 206.51 | 209.02 | 202.15 | 203.40 | 203.40 | -0.57% | 627,064 |
| Oct 15, 2025 | 207.65 | 208.85 | 200.01 | 204.56 | 204.56 | -0.40% | 1,141,848 |