MasTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	377.03	382.42	369.52	375.09	375.09	-2.80%	1,035,766
Apr 27, 2026	380.69	386.69	372.47	385.89	385.89	2.60%	623,908
Apr 24, 2026	384.57	387.45	374.95	376.12	376.12	-1.77%	693,889
Apr 23, 2026	379.38	388.57	377.74	382.88	382.88	1.69%	747,887
Apr 22, 2026	378.31	383.00	372.77	376.50	376.50	1.37%	534,076
Apr 21, 2026	374.42	376.40	367.86	371.41	371.41	-0.05%	635,379
Apr 20, 2026	371.75	375.14	368.02	371.59	371.59	0.19%	438,954
Apr 17, 2026	362.71	373.64	359.00	370.89	370.89	3.56%	1,123,585
Apr 16, 2026	363.02	365.37	357.01	358.14	358.14	-1.90%	665,496
Apr 15, 2026	362.17	367.30	358.27	365.07	365.07	-0.22%	654,832
Apr 14, 2026	367.87	371.62	362.00	365.89	365.89	0.09%	588,775
Apr 13, 2026	359.31	367.85	359.31	365.55	365.55	1.20%	490,638
Apr 10, 2026	357.83	365.49	354.54	361.22	361.22	1.08%	758,638
Apr 9, 2026	350.07	362.88	350.07	357.37	357.37	2.66%	618,854
Apr 8, 2026	352.64	360.00	344.49	348.11	348.11	2.93%	941,446
Apr 7, 2026	336.25	341.11	332.02	338.19	338.19	0.27%	555,040
Apr 6, 2026	336.00	339.98	327.93	337.27	337.27	0.30%	517,718
Apr 2, 2026	323.56	340.31	322.42	336.25	336.25	0.74%	531,963
Apr 1, 2026	326.60	341.40	325.01	333.79	333.79	3.75%	887,087
Mar 31, 2026	308.82	326.46	307.84	321.74	321.74	5.21%	922,709
Mar 30, 2026	316.01	321.41	299.52	305.80	305.80	-3.23%	1,807,313
Mar 27, 2026	307.85	319.37	306.64	316.01	316.01	3.02%	1,070,395
Mar 26, 2026	317.24	321.51	304.42	306.74	306.74	-5.20%	891,257
Mar 25, 2026	323.35	328.69	320.96	323.55	323.55	0.28%	762,523
Mar 24, 2026	309.21	324.35	306.09	322.65	322.65	3.87%	1,077,457
Mar 23, 2026	308.34	320.97	307.89	310.63	310.63	3.34%	948,018
Mar 20, 2026	312.63	316.19	297.50	300.58	300.58	-3.88%	2,027,960
Mar 19, 2026	297.65	315.00	294.43	312.72	312.72	3.18%	1,090,592
Mar 18, 2026	301.96	310.64	301.65	303.07	303.07	-0.53%	564,729
Mar 17, 2026	300.66	304.97	296.73	304.67	304.67	1.47%	758,157
Mar 16, 2026	296.14	302.22	294.19	300.26	300.26	3.54%	632,272
Mar 13, 2026	300.16	303.50	288.78	290.00	290.00	-2.34%	2,132,564
Mar 12, 2026	299.42	303.59	292.34	296.95	296.95	-2.23%	846,196
Mar 11, 2026	298.04	305.60	295.34	303.73	303.73	1.20%	892,043
Mar 10, 2026	295.10	306.29	295.10	300.12	300.12	0.78%	756,642
Mar 9, 2026	281.41	298.28	275.75	297.81	297.81	4.27%	977,123
Mar 6, 2026	286.75	298.52	282.68	285.61	285.61	-3.28%	1,031,798
Mar 5, 2026	299.51	301.36	286.54	295.30	295.30	-2.82%	1,092,406
Mar 4, 2026	303.73	308.31	295.16	303.87	303.87	1.04%	797,055
Mar 3, 2026	290.46	303.11	283.01	300.74	300.74	-1.24%	1,185,908
Mar 2, 2026	297.96	310.36	295.76	304.53	304.53	2.18%	1,170,695
Feb 27, 2026	290.00	300.00	276.91	298.02	298.02	2.78%	2,022,431
Feb 26, 2026	282.51	291.70	274.61	289.96	289.96	1.65%	1,611,662
Feb 25, 2026	290.00	290.73	283.84	285.26	285.26	-0.85%	869,240
Feb 24, 2026	274.94	290.60	266.06	287.70	287.70	3.31%	1,200,763
Feb 23, 2026	281.38	284.43	272.71	278.49	278.49	-1.89%	705,644
Feb 20, 2026	275.40	284.68	274.91	283.86	283.86	2.99%	1,090,857
Feb 19, 2026	266.69	277.31	266.67	275.61	275.61	4.33%	787,512
Feb 18, 2026	268.85	275.86	263.95	264.18	264.18	-1.40%	909,610
Feb 17, 2026	269.00	272.78	263.82	267.93	267.93	-0.59%	617,936