NYSE : MTZ
MasTec, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 186.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MasTec, Inc. (MTZ) closed at 186.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 169 | 189.03 | 169 | 186.06 | 3,677,499 | +4.63% |
| 2026-10-29 | 183.13 | 189.83 | 173.9 | 177.82 | 2,541,837 | -1.76% |
| 2026-10-28 | 183.35 | 183.41 | 176.77 | 181 | 1,450,684 | +2.55% |
| 2026-10-27 | 175.2 | 177.48 | 173.5 | 176.5 | 1,008,580 | +2.27% |
| 2026-10-26 | 173.4 | 177.89 | 171.49 | 172.59 | 1,015,085 | +0.90% |
| 2026-10-23 | 170.64 | 172.32 | 164.31 | 171.05 | 1,289,614 | -0.29% |
| 2026-10-22 | 175.85 | 178.09 | 169.56 | 171.55 | 1,952,916 | -5.20% |
| 2026-10-21 | 193.47 | 193.47 | 178.07 | 180.96 | 1,734,884 | -3.41% |
| 2026-10-20 | 187.17 | 191.87 | 183.2 | 187.34 | 780,663 | -1.87% |
| 2026-10-19 | 195.06 | 197.31 | 187.85 | 190.91 | 843,134 | -0.06% |
| 2026-10-16 | 191.5 | 193.74 | 187.07 | 191.02 | 1,246,932 | -0.32% |
| 2026-10-15 | 190 | 193.49 | 183.5 | 191.63 | 1,707,530 | -1.46% |
| 2026-10-14 | 205.16 | 205.16 | 192.415 | 194.46 | 1,754,057 | -5.66% |
| 2026-10-13 | 202.58 | 207.88 | 199.28 | 206.12 | 1,530,403 | -0.35% |
| 2026-10-12 | 210.64 | 211.97 | 204.24 | 206.85 | 1,022,107 | -2.73% |
| 2026-10-09 | 218.91 | 220.2 | 210.01 | 212.65 | 1,784,279 | -1.85% |
| 2026-10-08 | 217.93 | 219.337 | 209.66 | 216.66 | 1,408,112 | -3.00% |
| 2026-10-07 | 223 | 224.075 | 216.01 | 223.37 | 1,292,359 | -2.16% |
| 2026-10-06 | 222.29 | 233.21 | 221 | 228.3 | 1,270,142 | +4.06% |
| 2026-10-05 | 216.5 | 224.02 | 212.88 | 219.4 | 1,300,642 | +1.61% |
| 2026-10-02 | 216 | 223.2 | 215.44 | 215.93 | 1,085,226 | +1.06% |
| 2026-10-01 | 215.3 | 215.59 | 206.15 | 213.66 | 1,210,605 | +0.02% |
| 2026-09-30 | 211.97 | 218.515 | 208.05 | 213.62 | 1,927,029 | +1.61% |
| 2026-09-29 | 206.87 | 212.435 | 206 | 210.23 | 1,390,561 | +3.01% |
| 2026-09-28 | 212.96 | 213.98 | 203.38 | 204.09 | 1,391,924 | -4.12% |
| 2026-09-25 | 213.27 | 217.46 | 210.25 | 212.85 | 960,000 | +0.42% |
| 2026-09-24 | 214.5 | 216.63 | 211.18 | 211.95 | 899,904 | -2.56% |
| 2026-09-23 | 221.78 | 225.01 | 213.93 | 217.52 | 1,046,902 | -1.88% |
| 2026-09-22 | 223.61 | 226.74 | 220.01 | 221.69 | 1,459,585 | -0.54% |
| 2026-09-21 | 217.23 | 225.81 | 213.53 | 222.9 | 1,584,180 | +3.97% |
| 2026-09-18 | 210.53 | 216.99 | 208.1 | 214.38 | 2,677,783 | +3.19% |
| 2026-09-17 | 234.465 | 235 | 206.5 | 207.75 | 3,872,396 | -7.92% |
| 2026-09-16 | 227.37 | 233.79 | 224.6 | 225.62 | 1,294,030 | +1.31% |
| 2026-09-15 | 229.62 | 232.285 | 221.651 | 222.7 | 1,287,706 | -2.20% |
| 2026-09-14 | 229.14 | 234.08 | 225.15 | 227.7 | 1,231,660 | -5.29% |
| 2026-09-11 | 235.26 | 241.75 | 234.39 | 240.41 | 714,305 | +3.54% |
| 2026-09-10 | 236.73 | 240.27 | 230.1 | 232.2 | 959,086 | -3.52% |
| 2026-09-09 | 251.63 | 251.63 | 240.4 | 240.68 | 844,300 | -2.23% |
| 2026-09-08 | 239.64 | 252.35 | 239.5 | 246.18 | 1,932,775 | +3.79% |
| 2026-09-04 | 234.75 | 240.79 | 232 | 237.19 | 1,638,434 | +2.11% |
| 2026-09-03 | 235.18 | 238.71 | 230.27 | 232.28 | 1,373,421 | -1.30% |
| 2026-09-02 | 237.78 | 238.825 | 233.28 | 235.33 | 1,616,429 | -1.01% |
| 2026-09-01 | 237.9 | 241.19 | 233.62 | 237.74 | 1,506,946 | -0.85% |
| 2026-08-31 | 241.84 | 242.7 | 235.5 | 239.78 | 1,530,390 | -0.51% |
| 2026-08-28 | 249.32 | 252.05 | 240.24 | 241 | 1,461,892 | -4.03% |
| 2026-08-27 | 256.25 | 257.47 | 246.63 | 251.13 | 946,675 | +0.96% |
| 2026-08-26 | 244.31 | 250.91 | 243.555 | 248.73 | 1,534,741 | +0.76% |
| 2026-08-25 | 256.05 | 263.53 | 242.62 | 246.85 | 1,931,069 | -3.33% |
| 2026-08-24 | 264.99 | 267.94 | 252.34 | 255.36 | 1,635,001 | -4.09% |
| 2026-08-21 | 276.395 | 278.59 | 263.08 | 266.26 | 1,238,408 | -2.06% |
| 2026-08-20 | 270.31 | 273.21 | 265.66 | 271.86 | 1,189,430 | -0.08% |
| 2026-08-19 | 280.47 | 284.629 | 262.14 | 272.07 | 1,491,375 | -2.88% |
| 2026-08-18 | 293.329 | 298.269 | 279.52 | 280.13 | 1,191,425 | -7.39% |
| 2026-08-17 | 301.5 | 311.077 | 299.7 | 302.48 | 1,787,880 | +1.64% |
| 2026-08-14 | 287.915 | 298.37 | 284.32 | 297.59 | 1,767,080 | +4.01% |
| 2026-08-13 | 283 | 292.25 | 283 | 286.11 | 2,243,767 | +1.78% |
| 2026-08-12 | 282.97 | 287.665 | 279.66 | 281.11 | 1,729,013 | +3.10% |
| 2026-08-11 | 273.77 | 279.75 | 270.54 | 272.65 | 1,138,756 | +1.63% |
| 2026-08-10 | 274 | 283 | 267.98 | 268.28 | 1,302,825 | -1.53% |
| 2026-08-07 | 262.51 | 274.705 | 254.83 | 272.46 | 1,741,283 | +5.35% |
| 2026-08-06 | 263.66 | 270.26 | 258.52 | 258.63 | 1,001,061 | -3.04% |
| 2026-08-05 | 270.49 | 284.14 | 266.67 | 266.75 | 1,265,983 | -1.83% |
| 2026-08-04 | 266 | 275.44 | 263.5 | 271.71 | 1,534,244 | +4.02% |
| 2026-08-03 | 258.71 | 265.73 | 252.45 | 261.22 | 2,358,291 | -0.71% |
| 2026-07-31 | 277 | 281.87 | 259.25 | 263.1 | 3,913,555 | -18.91% |
| 2026-07-30 | 323.88 | 327.12 | 316.94 | 324.44 | 2,401,228 | +12.88% |
| 2026-07-29 | 309.97 | 313.88 | 286.54 | 287.42 | 1,440,564 | -8.01% |
| 2026-07-28 | 326.54 | 326.54 | 305.01 | 312.44 | 1,154,011 | -7.23% |
| 2026-07-27 | 338.12 | 346.31 | 319.52 | 336.79 | 1,260,091 | -0.31% |
| 2026-07-24 | 357.37 | 362.44 | 336.81 | 337.84 | 729,000 | -5.86% |
| 2026-07-23 | 357.07 | 366.295 | 354.72 | 358.86 | 692,556 | +0.42% |
| 2026-07-22 | 344.82 | 360.25 | 340.25 | 357.35 | 846,943 | +1.69% |
| 2026-07-21 | 345.7 | 351.65 | 338.56 | 351.4 | 973,466 | +4.39% |
| 2026-07-20 | 337.41 | 342.76 | 332.98 | 336.61 | 872,856 | +2.13% |
| 2026-07-17 | 331.74 | 336.575 | 320.53 | 329.59 | 4,012,646 | -3.29% |
| 2026-07-16 | 346.97 | 349.14 | 335.8 | 340.81 | 1,185,774 | -4.72% |
| 2026-07-15 | 362.02 | 363.98 | 346.23 | 357.71 | 1,179,705 | -2.02% |
| 2026-07-14 | 369.95 | 376.87 | 361.12 | 365.1 | 703,219 | +1.36% |
| 2026-07-13 | 369.59 | 373.12 | 357.86 | 360.21 | 783,136 | -3.40% |
| 2026-07-10 | 380.9 | 383.98 | 369.4 | 372.89 | 916,030 | -3.07% |
| 2026-07-09 | 398.66 | 404.999 | 383.56 | 384.72 | 870,796 | +0.48% |
| 2026-07-08 | 370.73 | 386.98 | 366.685 | 382.9 | 1,534,353 | +6.70% |
| 2026-07-07 | 371.03 | 371.94 | 348.13 | 358.85 | 930,676 | -5.72% |
| 2026-07-06 | 376.01 | 390 | 375.97 | 380.63 | 647,720 | +1.93% |
| 2026-07-02 | 392.2 | 395.955 | 366.45 | 373.43 | 882,463 | -4.40% |
| 2026-07-01 | 410.46 | 410.46 | 383.19 | 390.61 | 1,169,875 | -6.12% |
| 2026-06-30 | 429.68 | 429.68 | 412.47 | 416.06 | 1,606,929 | -3.04% |
| 2026-06-29 | 393.28 | 429.44 | 392.29 | 429.09 | 1,503,938 | +8.29% |
| 2026-06-26 | 395.13 | 407.25 | 385.01 | 396.25 | 2,990,570 | -1.81% |
| 2026-06-25 | 401.59 | 408 | 394.33 | 403.57 | 1,014,886 | +2.65% |
| 2026-06-24 | 382.63 | 397.82 | 380 | 393.14 | 701,584 | +0.69% |
| 2026-06-23 | 381.51 | 398.5 | 375.19 | 390.44 | 1,237,149 | -3.91% |
| 2026-06-22 | 383.54 | 406.88 | 382.505 | 406.32 | 1,205,092 | +7.02% |
| 2026-06-18 | 380 | 387.98 | 372.93 | 379.66 | 1,585,332 | +1.27% |
| 2026-06-17 | 372.34 | 381.36 | 370.66 | 374.91 | 982,378 | +1.51% |
| 2026-06-16 | 374.56 | 379.56 | 368.67 | 369.35 | 606,814 | -0.67% |
| 2026-06-15 | 374.23 | 376.23 | 366.29 | 371.85 | 944,010 | +2.45% |
| 2026-06-12 | 360.82 | 369.07 | 358.83 | 362.97 | 703,362 | +1.25% |
| 2026-06-11 | 339.21 | 358.61 | 339.11 | 358.5 | 1,172,212 | +6.83% |
| 2026-06-10 | 350.79 | 353.75 | 333.335 | 335.58 | 1,391,758 | -4.96% |
| 2026-06-09 | 365.25 | 368.58 | 339 | 353.08 | 1,172,157 | -2.38% |
| 2026-06-08 | 365.13 | 368.735 | 353.972 | 361.7 | 953,945 | -0.60% |
| 2026-06-05 | 367.845 | 373.505 | 360.3 | 363.89 | 887,668 | -2.89% |
| 2026-06-04 | 362.19 | 378.28 | 360.01 | 374.73 | 866,205 | +1.37% |
| 2026-06-03 | 364.23 | 382.38 | 361.37 | 369.66 | 1,025,652 | +0.92% |
| 2026-06-02 | 362.09 | 374.88 | 361 | 366.3 | 912,412 | +1.16% |
| 2026-06-01 | 376.195 | 377.67 | 360.46 | 362.09 | 1,458,639 | -4.30% |
| 2026-05-29 | 381.98 | 386.7 | 367.96 | 378.37 | 5,403,074 | -1.29% |
| 2026-05-28 | 385.43 | 388.15 | 378.5 | 383.33 | 892,857 | -1.08% |
| 2026-05-27 | 389.38 | 394.655 | 380.57 | 387.52 | 641,343 | -0.83% |
| 2026-05-26 | 388.17 | 395.98 | 385.34 | 390.75 | 662,408 | +2.26% |
| 2026-05-22 | 391.57 | 394 | 378.31 | 382.11 | 654,200 | -1.71% |
| 2026-05-21 | 385.11 | 393.02 | 380.01 | 388.77 | 814,945 | +1.19% |
| 2026-05-20 | 391.8 | 396.13 | 382.87 | 384.21 | 734,306 | -0.21% |
| 2026-05-19 | 378.57 | 389.8 | 369.05 | 385 | 1,357,963 | -0.15% |
| 2026-05-18 | 414.62 | 415.21 | 383.225 | 385.58 | 1,533,326 | -7.07% |
| 2026-05-15 | 422.3 | 426.69 | 412 | 414.9 | 1,117,228 | -4.57% |
| 2026-05-14 | 426.7 | 435.9 | 423.79 | 434.77 | 926,490 | +2.59% |
| 2026-05-13 | 431.04 | 433 | 411.86 | 423.79 | 1,005,542 | +0.83% |
| 2026-05-12 | 414.65 | 422.31 | 402.58 | 420.3 | 1,404,814 | -0.25% |