MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
241.00
-10.13 (-4.03%)
At close: Aug 28, 2026, 4:00 PM EDT
244.44
+3.44 (1.43%)
After-hours: Aug 28, 2026, 7:57 PM EDT
MasTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |