MasTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	391.80	396.13	382.87	384.21	384.21	-0.21%	733,568
May 19, 2026	378.57	389.80	369.05	385.00	385.00	-0.15%	1,352,816
May 18, 2026	414.62	415.21	383.23	385.58	385.58	-7.07%	1,512,733
May 15, 2026	422.30	426.69	412.00	414.90	414.90	-4.57%	1,117,228
May 14, 2026	426.70	435.90	423.79	434.77	434.77	2.59%	926,490
May 13, 2026	431.04	433.00	411.86	423.79	423.79	0.83%	1,005,542
May 12, 2026	414.65	422.31	402.58	420.30	420.30	-0.25%	1,404,814
May 11, 2026	415.00	423.17	412.49	421.37	421.37	1.71%	1,010,625
May 8, 2026	416.39	420.11	409.99	414.29	414.29	0.49%	681,331
May 7, 2026	435.51	435.51	406.20	412.27	412.27	-4.85%	1,143,052
May 6, 2026	437.77	441.43	425.24	433.28	433.28	-0.97%	1,149,980
May 5, 2026	435.89	438.39	427.10	437.51	437.51	2.85%	811,518
May 4, 2026	419.05	429.04	410.48	425.39	425.39	1.91%	1,095,001
May 1, 2026	406.88	418.13	396.87	417.41	417.41	5.93%	1,950,524
Apr 30, 2026	385.00	401.19	385.00	394.05	394.05	6.34%	1,832,828
Apr 29, 2026	376.17	381.66	369.04	370.55	370.55	-1.21%	979,130
Apr 28, 2026	377.03	382.42	369.52	375.09	375.09	-2.80%	1,036,433
Apr 27, 2026	380.69	386.69	372.47	385.89	385.89	2.60%	624,699
Apr 24, 2026	384.57	387.45	374.95	376.12	376.12	-1.77%	719,258
Apr 23, 2026	379.38	388.57	377.74	382.88	382.88	1.69%	748,713
Apr 22, 2026	378.31	383.00	372.77	376.50	376.50	1.37%	535,844
Apr 21, 2026	374.42	376.40	367.86	371.41	371.41	-0.05%	635,596
Apr 20, 2026	371.75	375.14	368.02	371.59	371.59	0.19%	444,268
Apr 17, 2026	362.71	373.64	359.00	370.89	370.89	3.56%	1,123,871
Apr 16, 2026	363.02	365.37	357.01	358.14	358.14	-1.90%	667,766
Apr 15, 2026	362.17	367.30	358.27	365.07	365.07	-0.22%	659,056
Apr 14, 2026	367.87	371.62	362.00	365.89	365.89	0.09%	589,245
Apr 13, 2026	359.31	367.85	359.31	365.55	365.55	1.20%	492,715
Apr 10, 2026	357.83	365.49	354.54	361.22	361.22	1.08%	759,161
Apr 9, 2026	350.07	362.88	350.07	357.37	357.37	2.66%	619,152
Apr 8, 2026	352.64	360.00	344.49	348.11	348.11	2.93%	942,074
Apr 7, 2026	336.25	341.11	332.02	338.19	338.19	0.27%	559,451
Apr 6, 2026	336.00	339.98	327.93	337.27	337.27	0.30%	517,935
Apr 2, 2026	323.56	340.31	322.42	336.25	336.25	0.74%	529,692
Apr 1, 2026	326.60	341.40	325.01	333.79	333.79	3.75%	892,131
Mar 31, 2026	308.82	326.46	307.84	321.74	321.74	5.21%	928,310
Mar 30, 2026	316.01	321.41	299.52	305.80	305.80	-3.23%	1,808,797
Mar 27, 2026	307.85	319.37	306.64	316.01	316.01	3.02%	1,076,439
Mar 26, 2026	317.24	321.51	304.42	306.74	306.74	-5.20%	895,818
Mar 25, 2026	323.35	328.69	320.96	323.55	323.55	0.28%	762,842
Mar 24, 2026	309.21	324.35	306.09	322.65	322.65	3.87%	1,077,932
Mar 23, 2026	308.34	320.97	307.89	310.63	310.63	3.34%	948,184
Mar 20, 2026	312.63	316.19	297.50	300.58	300.58	-3.88%	2,059,585
Mar 19, 2026	297.65	315.00	294.43	312.72	312.72	3.18%	1,092,717
Mar 18, 2026	301.96	310.64	301.65	303.07	303.07	-0.53%	564,939
Mar 17, 2026	300.66	304.97	296.73	304.67	304.67	1.47%	873,894
Mar 16, 2026	296.14	302.22	294.19	300.26	300.26	3.54%	632,540
Mar 13, 2026	300.16	303.50	288.78	290.00	290.00	-2.34%	2,132,675
Mar 12, 2026	299.42	303.59	292.34	296.95	296.95	-2.23%	846,279
Mar 11, 2026	298.04	305.60	295.34	303.73	303.73	1.20%	895,291