MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
186.06
+8.24 (4.63%)
At close: Oct 30, 2026, 4:00 PM EDT
186.10
+0.04 (0.02%)
After-hours: Oct 30, 2026, 7:58 PM EDT
MasTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 169.00 | 189.03 | 169.00 | 186.06 | 186.06 | 4.63% | 3,677,499 |
| Oct 29, 2026 | 183.13 | 189.83 | 173.90 | 177.82 | 177.82 | -1.76% | 2,541,837 |
| Oct 28, 2026 | 183.35 | 183.41 | 176.77 | 181.00 | 181.00 | 2.55% | 1,450,684 |
| Oct 27, 2026 | 175.20 | 177.48 | 173.50 | 176.50 | 176.50 | 2.27% | 1,008,580 |
| Oct 26, 2026 | 173.40 | 177.89 | 171.49 | 172.59 | 172.59 | 0.90% | 1,015,085 |
| Oct 23, 2026 | 170.64 | 172.32 | 164.31 | 171.05 | 171.05 | -0.29% | 1,289,614 |
| Oct 22, 2026 | 175.85 | 178.09 | 169.56 | 171.55 | 171.55 | -5.20% | 1,952,916 |
| Oct 21, 2026 | 193.47 | 193.47 | 178.07 | 180.96 | 180.96 | -3.41% | 1,734,884 |
| Oct 20, 2026 | 187.17 | 191.87 | 183.20 | 187.34 | 187.34 | -1.87% | 780,663 |
| Oct 19, 2026 | 195.06 | 197.31 | 187.85 | 190.91 | 190.91 | -0.06% | 843,134 |
| Oct 16, 2026 | 191.50 | 193.74 | 187.07 | 191.02 | 191.02 | -0.32% | 1,246,932 |
| Oct 15, 2026 | 190.00 | 193.49 | 183.50 | 191.63 | 191.63 | -1.46% | 1,707,530 |
| Oct 14, 2026 | 205.16 | 205.16 | 192.42 | 194.46 | 194.46 | -5.66% | 1,754,057 |
| Oct 13, 2026 | 202.58 | 207.88 | 199.28 | 206.12 | 206.12 | -0.35% | 1,530,403 |
| Oct 12, 2026 | 210.64 | 211.97 | 204.24 | 206.85 | 206.85 | -2.73% | 1,022,107 |
| Oct 9, 2026 | 218.91 | 220.20 | 210.01 | 212.65 | 212.65 | -1.85% | 1,784,279 |
| Oct 8, 2026 | 217.93 | 219.34 | 209.66 | 216.66 | 216.66 | -3.00% | 1,408,112 |
| Oct 7, 2026 | 223.00 | 224.08 | 216.01 | 223.37 | 223.37 | -2.16% | 1,292,359 |
| Oct 6, 2026 | 222.29 | 233.21 | 221.00 | 228.30 | 228.30 | 4.06% | 1,270,142 |
| Oct 5, 2026 | 216.50 | 224.02 | 212.88 | 219.40 | 219.40 | 1.61% | 1,300,642 |
| Oct 2, 2026 | 216.00 | 223.20 | 215.44 | 215.93 | 215.93 | 1.06% | 1,085,226 |
| Oct 1, 2026 | 215.30 | 215.59 | 206.15 | 213.66 | 213.66 | 0.02% | 1,210,605 |
| Sep 30, 2026 | 211.97 | 218.52 | 208.05 | 213.62 | 213.62 | 1.61% | 1,927,029 |
| Sep 29, 2026 | 206.87 | 212.44 | 206.00 | 210.23 | 210.23 | 3.01% | 1,390,561 |
| Sep 28, 2026 | 212.96 | 213.98 | 203.38 | 204.09 | 204.09 | -4.12% | 1,391,924 |
| Sep 25, 2026 | 213.27 | 217.46 | 210.25 | 212.85 | 212.85 | 0.42% | 960,000 |
| Sep 24, 2026 | 214.50 | 216.63 | 211.18 | 211.95 | 211.95 | -2.56% | 899,904 |
| Sep 23, 2026 | 221.78 | 225.01 | 213.93 | 217.52 | 217.52 | -1.88% | 1,046,902 |
| Sep 22, 2026 | 223.61 | 226.74 | 220.01 | 221.69 | 221.69 | -0.54% | 1,459,585 |
| Sep 21, 2026 | 217.23 | 225.81 | 213.53 | 222.90 | 222.90 | 3.97% | 1,584,180 |
| Sep 18, 2026 | 210.53 | 216.99 | 208.10 | 214.38 | 214.38 | 3.19% | 2,677,783 |
| Sep 17, 2026 | 234.47 | 235.00 | 206.50 | 207.75 | 207.75 | -7.92% | 3,872,396 |
| Sep 16, 2026 | 227.37 | 233.79 | 224.60 | 225.62 | 225.62 | 1.31% | 1,294,030 |
| Sep 15, 2026 | 229.62 | 232.29 | 221.65 | 222.70 | 222.70 | -2.20% | 1,287,706 |
| Sep 14, 2026 | 229.14 | 234.08 | 225.15 | 227.70 | 227.70 | -5.29% | 1,231,660 |
| Sep 11, 2026 | 235.26 | 241.75 | 234.39 | 240.41 | 240.41 | 3.54% | 714,305 |
| Sep 10, 2026 | 236.73 | 240.27 | 230.10 | 232.20 | 232.20 | -3.52% | 959,086 |
| Sep 9, 2026 | 251.63 | 251.63 | 240.40 | 240.68 | 240.68 | -2.23% | 844,300 |
| Sep 8, 2026 | 239.64 | 252.35 | 239.50 | 246.18 | 246.18 | 3.79% | 1,932,775 |
| Sep 4, 2026 | 234.75 | 240.79 | 232.00 | 237.19 | 237.19 | 2.11% | 1,638,434 |
| Sep 3, 2026 | 235.18 | 238.71 | 230.27 | 232.28 | 232.28 | -1.30% | 1,373,421 |
| Sep 2, 2026 | 237.78 | 238.83 | 233.28 | 235.33 | 235.33 | -1.01% | 1,616,429 |
| Sep 1, 2026 | 237.90 | 241.19 | 233.62 | 237.74 | 237.74 | -0.85% | 1,506,946 |
| Aug 31, 2026 | 241.84 | 242.70 | 235.50 | 239.78 | 239.78 | -0.51% | 1,530,390 |
| Aug 28, 2026 | 249.32 | 252.05 | 240.24 | 241.00 | 241.00 | -4.03% | 1,461,892 |
| Aug 27, 2026 | 256.25 | 257.47 | 246.63 | 251.13 | 251.13 | 0.96% | 946,675 |
| Aug 26, 2026 | 244.31 | 250.91 | 243.56 | 248.73 | 248.73 | 0.76% | 1,534,741 |
| Aug 25, 2026 | 256.05 | 263.53 | 242.62 | 246.85 | 246.85 | -3.33% | 1,931,069 |
| Aug 24, 2026 | 264.99 | 267.94 | 252.34 | 255.36 | 255.36 | -4.09% | 1,635,001 |
| Aug 21, 2026 | 276.40 | 278.59 | 263.08 | 266.26 | 266.26 | -2.06% | 1,238,408 |