MasTec, Inc. MTZ
NYSE · United States · Industrial Services
$213.62+3.39 (+1.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $213.62 | +1.61% | $211.97 | $218.52 | $208.05 | 1.94M |
| 2026-09-29 | $210.23 | +3.01% | $206.87 | $212.44 | $206.00 | 1.39M |
| 2026-09-28 | $204.09 | -4.12% | $212.96 | $213.98 | $203.38 | 1.76M |
| 2026-09-25 | $212.85 | +0.42% | $213.27 | $217.46 | $210.25 | 1.36M |
| 2026-09-24 | $211.95 | -2.56% | $214.50 | $216.63 | $211.18 | 916.70K |
| 2026-09-23 | $217.52 | -1.88% | $221.78 | $225.01 | $213.93 | 1.05M |
| 2026-09-22 | $221.69 | -0.54% | $223.61 | $226.74 | $220.01 | 1.46M |
| 2026-09-21 | $222.90 | +3.97% | $217.23 | $225.81 | $213.53 | 1.59M |
| 2026-09-18 | $214.38 | +3.19% | $210.53 | $216.99 | $208.10 | 2.72M |
| 2026-09-17 | $207.75 | -7.92% | $234.47 | $235.00 | $206.50 | 3.90M |
| 2026-09-16 | $225.62 | +1.31% | $227.37 | $233.79 | $224.60 | 1.30M |
| 2026-09-15 | $222.70 | -2.20% | $229.62 | $232.29 | $221.65 | 1.30M |
| 2026-09-14 | $227.70 | -5.29% | $229.14 | $234.08 | $225.15 | 1.25M |
| 2026-09-11 | $240.41 | +3.54% | $235.26 | $241.75 | $234.39 | 722.60K |
| 2026-09-10 | $232.20 | -3.52% | $236.73 | $240.27 | $230.10 | 971.50K |
| 2026-09-09 | $240.68 | -2.23% | $251.63 | $251.63 | $240.40 | 849.30K |
| 2026-09-08 | $246.18 | +3.79% | $239.64 | $252.35 | $239.50 | 1.93M |
| 2026-09-04 | $237.19 | +2.11% | $234.75 | $240.79 | $232.00 | 1.65M |
| 2026-09-03 | $232.28 | -1.30% | $235.18 | $238.71 | $230.27 | 1.40M |
| 2026-09-02 | $235.33 | -1.01% | $237.78 | $238.83 | $233.28 | 1.63M |
| 2026-09-01 | $237.74 | -0.85% | $237.90 | $241.19 | $233.62 | 1.52M |
| 2026-08-31 | $239.78 | -0.51% | $241.84 | $242.70 | $235.50 | 1.58M |
| 2026-08-28 | $241.00 | -4.03% | $249.32 | $252.05 | $240.24 | 1.47M |
| 2026-08-27 | $251.13 | +0.96% | $256.25 | $257.47 | $246.63 | 947.60K |
| 2026-08-26 | $248.73 | +0.76% | $244.31 | $250.91 | $243.56 | 1.54M |
| 2026-08-25 | $246.85 | -3.33% | $256.05 | $263.53 | $242.62 | 1.94M |
| 2026-08-24 | $255.36 | -4.09% | $264.99 | $267.94 | $252.34 | 1.79M |
| 2026-08-21 | $266.26 | -2.06% | $276.40 | $278.59 | $263.08 | 1.24M |
| 2026-08-20 | $271.86 | -0.08% | $270.31 | $273.21 | $265.66 | 1.19M |
| 2026-08-19 | $272.07 | -2.88% | $280.47 | $284.63 | $262.14 | 1.49M |
| 2026-08-18 | $280.13 | -7.39% | $293.33 | $298.27 | $279.52 | 1.20M |
| 2026-08-17 | $302.48 | +1.64% | $301.50 | $311.08 | $299.70 | 1.79M |
| 2026-08-14 | $297.59 | +4.01% | $287.92 | $298.37 | $284.32 | 1.77M |
| 2026-08-13 | $286.11 | +1.78% | $283.00 | $292.25 | $283.00 | 2.24M |
| 2026-08-12 | $281.11 | +3.10% | $282.97 | $287.67 | $279.66 | 1.79M |
| 2026-08-11 | $272.65 | +1.63% | $273.77 | $279.75 | $270.54 | 1.14M |
| 2026-08-10 | $268.28 | -1.53% | $274.00 | $283.00 | $267.98 | 1.31M |
| 2026-08-07 | $272.46 | +5.35% | $262.51 | $274.71 | $254.83 | 1.77M |
| 2026-08-06 | $258.63 | -3.04% | $263.66 | $270.26 | $258.52 | 1.01M |
| 2026-08-05 | $266.75 | -1.83% | $270.49 | $284.14 | $266.67 | 1.29M |
| 2026-08-04 | $271.71 | +4.02% | $266.00 | $275.44 | $263.50 | 1.57M |
| 2026-08-03 | $261.22 | -0.71% | $258.71 | $265.73 | $252.45 | 2.36M |
| 2026-07-31 | $263.10 | -18.91% | $277.00 | $281.87 | $259.25 | 3.95M |
| 2026-07-30 | $324.44 | +12.88% | $323.88 | $327.12 | $316.94 | 2.57M |
| 2026-07-29 | $287.42 | -8.01% | $309.97 | $313.88 | $286.54 | 1.45M |
| 2026-07-28 | $312.44 | -7.23% | $326.54 | $326.54 | $305.01 | 1.21M |
| 2026-07-27 | $336.79 | -0.31% | $338.12 | $346.31 | $319.52 | 1.28M |
| 2026-07-24 | $337.84 | -5.86% | $357.37 | $362.44 | $336.81 | 731.60K |
| 2026-07-23 | $358.86 | +0.42% | $357.07 | $366.30 | $354.72 | 696.10K |
| 2026-07-22 | $357.35 | +1.69% | $344.82 | $360.25 | $340.25 | 851.70K |
| 2026-07-21 | $351.40 | +4.39% | $345.70 | $351.65 | $338.56 | 1.02M |
| 2026-07-20 | $336.61 | +2.13% | $337.41 | $342.76 | $332.98 | 876.20K |
| 2026-07-17 | $329.59 | -3.29% | $331.74 | $336.58 | $320.53 | 4.02M |
| 2026-07-16 | $340.81 | -4.72% | $346.97 | $349.14 | $335.80 | 1.20M |
| 2026-07-15 | $357.71 | -2.02% | $362.02 | $363.98 | $346.23 | 1.18M |
| 2026-07-14 | $365.10 | +1.36% | $369.95 | $376.87 | $361.12 | 703.30K |
| 2026-07-13 | $360.21 | -3.40% | $369.59 | $373.12 | $357.86 | 816.40K |
| 2026-07-10 | $372.89 | -3.07% | $380.90 | $383.98 | $369.40 | 922.20K |
| 2026-07-09 | $384.72 | +0.48% | $398.66 | $405.00 | $383.56 | 871.10K |
| 2026-07-08 | $382.90 | +6.70% | $370.73 | $386.98 | $366.69 | 1.81M |
| 2026-07-07 | $358.85 | -5.72% | $371.03 | $371.94 | $348.13 | 953.50K |
| 2026-07-06 | $380.63 | +1.93% | $376.01 | $390.00 | $375.97 | 647.70K |
| 2026-07-02 | $373.43 | -4.40% | $392.20 | $395.96 | $366.45 | 883.00K |
| 2026-07-01 | $390.61 | -6.12% | $410.46 | $410.46 | $383.19 | 1.18M |
| 2026-06-30 | $416.06 | -3.04% | $429.68 | $429.68 | $412.47 | 1.62M |
| 2026-06-29 | $429.09 | +8.29% | $393.28 | $429.44 | $392.29 | 1.51M |
| 2026-06-26 | $396.25 | -1.81% | $395.13 | $407.25 | $385.01 | 3.30M |
| 2026-06-25 | $403.57 | +2.65% | $401.59 | $408.00 | $394.33 | 1.02M |
| 2026-06-24 | $393.14 | +0.69% | $382.63 | $397.82 | $380.00 | 701.40K |
| 2026-06-23 | $390.44 | -3.91% | $381.51 | $398.50 | $375.19 | 1.24M |
| 2026-06-22 | $406.32 | +7.02% | $383.54 | $406.88 | $382.51 | 1.20M |
| 2026-06-18 | $379.66 | +1.27% | $380.00 | $387.98 | $372.93 | 1.59M |
| 2026-06-17 | $374.91 | +1.51% | $372.34 | $381.36 | $370.66 | 982.30K |
| 2026-06-16 | $369.35 | -0.67% | $374.56 | $379.56 | $368.67 | 606.80K |
| 2026-06-15 | $371.85 | +2.45% | $374.23 | $376.23 | $366.29 | 943.90K |
| 2026-06-12 | $362.97 | +1.25% | $360.82 | $369.07 | $358.83 | 703.30K |
| 2026-06-11 | $358.50 | +6.83% | $339.21 | $358.61 | $339.11 | 1.17M |
| 2026-06-10 | $335.58 | -4.96% | $350.79 | $353.75 | $333.34 | 1.39M |
| 2026-06-09 | $353.08 | -2.38% | $365.25 | $368.58 | $339.00 | 1.17M |
| 2026-06-08 | $361.70 | -0.60% | $365.13 | $368.74 | $353.97 | 953.50K |
| 2026-06-05 | $363.89 | -2.89% | $367.85 | $373.51 | $360.30 | 887.60K |
| 2026-06-04 | $374.73 | +1.37% | $362.19 | $378.28 | $360.01 | 866.10K |
| 2026-06-03 | $369.66 | +0.92% | $364.23 | $382.38 | $361.37 | 1.03M |
| 2026-06-02 | $366.30 | +1.16% | $362.09 | $374.88 | $361.00 | 912.10K |
| 2026-06-01 | $362.09 | -4.30% | $376.20 | $377.67 | $360.46 | 1.46M |
| 2026-05-29 | $378.37 | -1.29% | $381.98 | $386.70 | $367.96 | 5.40M |
| 2026-05-28 | $383.33 | -1.08% | $385.43 | $388.15 | $378.50 | 892.30K |
| 2026-05-27 | $387.52 | -0.83% | $389.38 | $394.66 | $380.57 | 641.20K |
| 2026-05-26 | $390.75 | +2.26% | $388.17 | $395.98 | $385.34 | 661.80K |
| 2026-05-22 | $382.11 | -1.71% | $391.57 | $394.00 | $378.31 | 653.70K |