MasTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	429.68	429.68	417.27	426.06	-	-0.71%	179,763
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
Jun 17, 2026	372.34	381.36	370.66	374.91	374.91	1.51%	982,378
Jun 16, 2026	374.56	379.56	368.67	369.35	369.35	-0.67%	606,814
Jun 15, 2026	374.23	376.23	366.29	371.85	371.85	2.45%	944,010
Jun 12, 2026	360.82	369.07	358.83	362.97	362.97	1.25%	703,362
Jun 11, 2026	339.21	358.61	339.11	358.50	358.50	6.83%	1,172,212
Jun 10, 2026	350.79	353.75	333.34	335.58	335.58	-4.96%	1,391,758
Jun 9, 2026	365.25	368.58	339.00	353.08	353.08	-2.38%	1,172,157
Jun 8, 2026	365.13	368.74	353.97	361.70	361.70	-0.60%	953,945
Jun 5, 2026	367.85	373.51	360.30	363.89	363.89	-2.89%	887,668
Jun 4, 2026	362.19	378.28	360.01	374.73	374.73	1.37%	866,205
Jun 3, 2026	364.23	382.38	361.37	369.66	369.66	0.92%	1,025,652
Jun 2, 2026	362.09	374.88	361.00	366.30	366.30	1.16%	912,412
Jun 1, 2026	376.20	377.67	360.46	362.09	362.09	-4.30%	1,458,639
May 29, 2026	381.98	386.70	367.96	378.37	378.37	-1.29%	5,403,074
May 28, 2026	385.43	388.15	378.50	383.33	383.33	-1.08%	892,857
May 27, 2026	389.38	394.66	380.57	387.52	387.52	-0.83%	641,343
May 26, 2026	388.17	395.98	385.34	390.75	390.75	2.26%	662,408
May 22, 2026	391.57	394.00	378.31	382.11	382.11	-1.71%	654,200
May 21, 2026	385.11	393.02	380.01	388.77	388.77	1.19%	814,945
May 20, 2026	391.80	396.13	382.87	384.21	384.21	-0.21%	734,306
May 19, 2026	378.57	389.80	369.05	385.00	385.00	-0.15%	1,357,963
May 18, 2026	414.62	415.21	383.23	385.58	385.58	-7.07%	1,533,326
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