MasTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	274.00	283.00	271.04	272.62	-	0.06%	620,468
Aug 7, 2026	262.51	274.71	254.83	272.46	272.46	5.35%	1,741,283
Aug 6, 2026	263.66	270.26	258.52	258.63	258.63	-3.04%	1,001,061
Aug 5, 2026	270.49	284.14	266.67	266.75	266.75	-1.83%	1,265,983
Aug 4, 2026	266.00	275.44	263.50	271.71	271.71	4.02%	1,534,244
Aug 3, 2026	258.71	265.73	252.45	261.22	261.22	-0.71%	2,358,291
Jul 31, 2026	277.00	281.87	259.25	263.10	263.10	-18.91%	3,913,555
Jul 30, 2026	323.88	327.12	316.94	324.44	324.44	12.88%	2,401,228
Jul 29, 2026	309.97	313.88	286.54	287.42	287.42	-8.01%	1,440,564
Jul 28, 2026	326.54	326.54	305.01	312.44	312.44	-7.23%	1,154,011
Jul 27, 2026	338.12	346.31	319.52	336.79	336.79	-0.31%	1,260,091
Jul 24, 2026	357.37	362.44	336.81	337.84	337.84	-5.86%	729,000
Jul 23, 2026	357.07	366.30	354.72	358.86	358.86	0.42%	692,556
Jul 22, 2026	344.82	360.25	340.25	357.35	357.35	1.69%	846,943
Jul 21, 2026	345.70	351.65	338.56	351.40	351.40	4.39%	973,466
Jul 20, 2026	337.41	342.76	332.98	336.61	336.61	2.13%	872,856
Jul 17, 2026	331.74	336.58	320.53	329.59	329.59	-3.29%	4,012,646
Jul 16, 2026	346.97	349.14	335.80	340.81	340.81	-4.72%	1,185,774
Jul 15, 2026	362.02	363.98	346.23	357.71	357.71	-2.02%	1,179,705
Jul 14, 2026	369.95	376.87	361.12	365.10	365.10	1.36%	703,219
Jul 13, 2026	369.59	373.12	357.86	360.21	360.21	-3.40%	783,136
Jul 10, 2026	380.90	383.98	369.40	372.89	372.89	-3.07%	916,030
Jul 9, 2026	398.66	405.00	383.56	384.72	384.72	0.48%	870,796
Jul 8, 2026	370.73	386.98	366.69	382.90	382.90	6.70%	1,534,353
Jul 7, 2026	371.03	371.94	348.13	358.85	358.85	-5.72%	930,676
Jul 6, 2026	376.01	390.00	375.97	380.63	380.63	1.93%	647,720
Jul 2, 2026	392.20	395.96	366.45	373.43	373.43	-4.40%	882,463
Jul 1, 2026	410.46	410.46	383.19	390.61	390.61	-6.12%	1,169,875
Jun 30, 2026	429.68	429.68	412.47	416.06	416.06	-3.04%	1,606,929
Jun 29, 2026	393.28	429.44	392.29	429.09	429.09	8.29%	1,503,938
Jun 26, 2026	395.13	407.25	385.01	396.25	396.25	-1.81%	2,990,570
Jun 25, 2026	401.59	408.00	394.33	403.57	403.57	2.65%	1,014,886
Jun 24, 2026	382.63	397.82	380.00	393.14	393.14	0.69%	701,584
Jun 23, 2026	381.51	398.50	375.19	390.44	390.44	-3.91%	1,237,149
Jun 22, 2026	383.54	406.88	382.51	406.32	406.32	7.02%	1,205,092
Jun 18, 2026	380.00	387.98	372.93	379.66	379.66	1.27%	1,585,332
Jun 17, 2026	372.34	381.36	370.66	374.91	374.91	1.51%	982,378
Jun 16, 2026	374.56	379.56	368.67	369.35	369.35	-0.67%	606,814
Jun 15, 2026	374.23	376.23	366.29	371.85	371.85	2.45%	944,010
Jun 12, 2026	360.82	369.07	358.83	362.97	362.97	1.25%	703,362
Jun 11, 2026	339.21	358.61	339.11	358.50	358.50	6.83%	1,172,212
Jun 10, 2026	350.79	353.75	333.34	335.58	335.58	-4.96%	1,391,758
Jun 9, 2026	365.25	368.58	339.00	353.08	353.08	-2.38%	1,172,157
Jun 8, 2026	365.13	368.74	353.97	361.70	361.70	-0.60%	953,945
Jun 5, 2026	367.85	373.51	360.30	363.89	363.89	-2.89%	887,668
Jun 4, 2026	362.19	378.28	360.01	374.73	374.73	1.37%	866,205
Jun 3, 2026	364.23	382.38	361.37	369.66	369.66	0.92%	1,025,652
Jun 2, 2026	362.09	374.88	361.00	366.30	366.30	1.16%	912,412
Jun 1, 2026	376.20	377.67	360.46	362.09	362.09	-4.30%	1,458,639
May 29, 2026	381.98	386.70	367.96	378.37	378.37	-1.29%	5,403,074