MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
212.65
-4.01 (-1.85%)
At close: Oct 9, 2026, 4:00 PM EDT
212.00
-0.65 (-0.31%)
After-hours: Oct 9, 2026, 7:01 PM EDT
MasTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 218.91 | 220.20 | 210.01 | 212.65 | 212.65 | -1.85% | 1,784,605 |
| 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 |
| Aug 20, 2026 | 270.31 | 273.21 | 265.66 | 271.86 | 271.86 | -0.08% | 1,189,430 |
| Aug 19, 2026 | 280.47 | 284.63 | 262.14 | 272.07 | 272.07 | -2.88% | 1,491,375 |
| Aug 18, 2026 | 293.33 | 298.27 | 279.52 | 280.13 | 280.13 | -7.39% | 1,191,425 |
| Aug 17, 2026 | 301.50 | 311.08 | 299.70 | 302.48 | 302.48 | 1.64% | 1,787,880 |
| Aug 14, 2026 | 287.92 | 298.37 | 284.32 | 297.59 | 297.59 | 4.01% | 1,767,080 |
| Aug 13, 2026 | 283.00 | 292.25 | 283.00 | 286.11 | 286.11 | 1.78% | 2,243,767 |
| Aug 12, 2026 | 282.97 | 287.67 | 279.66 | 281.11 | 281.11 | 3.10% | 1,729,013 |
| Aug 11, 2026 | 273.77 | 279.75 | 270.54 | 272.65 | 272.65 | 1.63% | 1,138,756 |
| Aug 10, 2026 | 274.00 | 283.00 | 267.98 | 268.28 | 268.28 | -1.53% | 1,302,825 |
| 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 |