Home

MasTec, Inc. Common Stock (MTZ)

106.07
-5.93 (-5.29%)
NYSE · Last Trade: Apr 5th, 10:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MasTec, Inc. Common Stock (MTZ)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025106.86110.03100.11106.072,165,687106.07
4/03/2025114.87116.72110.61112.001,819,969112.00
4/02/2025116.10123.56116.10122.76768,355122.76
4/01/2025115.50118.77114.41118.70958,146118.70
3/31/2025111.74116.91108.36116.711,872,380116.71
3/28/2025117.63119.39115.02115.251,229,333115.25
3/27/2025121.48121.93117.25118.79919,519118.79
3/26/2025127.98128.38121.86122.72738,225122.72
3/25/2025131.58132.03126.62128.69954,045128.69
3/24/2025127.36132.49127.36131.681,313,729131.68
3/21/2025124.55126.30122.81124.034,896,186124.03
3/20/2025123.98129.03123.98126.58950,183126.58
3/19/2025122.29127.28121.61125.97874,356125.97
3/18/2025122.27123.41119.46121.53867,728121.53
3/17/2025119.87125.58119.87124.14809,288124.14
3/14/2025119.58121.60116.91120.49695,330120.49
3/13/2025117.39118.87113.26116.53912,935116.53
3/12/2025117.64121.49115.18117.901,412,024117.90
3/11/2025108.95117.20108.02114.472,055,138114.47
3/10/2025111.06112.94106.45108.662,091,395108.66
3/07/2025118.80120.19110.49115.471,613,825115.47
3/06/2025123.92125.49117.82118.841,464,081118.84
3/05/2025124.84128.18122.79127.911,127,705127.91
3/04/2025125.12128.78119.92123.891,697,090123.89
3/03/2025133.64135.87125.10127.671,883,054127.67
2/28/2025124.61134.39124.00130.593,335,719130.59
2/27/2025132.64134.41126.01126.831,983,647126.83
2/26/2025131.00135.25130.45132.531,086,771132.53
2/25/2025124.84129.60123.34128.361,507,082128.36
2/24/2025126.69128.48123.51125.501,330,745125.50
2/21/2025134.40135.03125.51126.511,179,460126.51
2/20/2025137.31138.33129.16132.771,197,665132.77
2/19/2025134.73136.28133.68135.24608,384135.24
2/18/2025136.09137.79134.50135.66580,485135.66
2/14/2025137.71137.71133.40135.78657,174135.78
2/13/2025139.59140.60132.77136.95937,534136.95
2/12/2025136.58138.33135.12138.13843,241138.13
2/11/2025143.21143.54137.70140.34626,199140.34
2/10/2025146.20146.55142.46144.30784,432144.30
2/07/2025145.81146.77142.79144.81556,781144.81
2/06/2025139.35145.08137.81145.051,104,052145.05
2/05/2025142.04145.14137.01137.781,464,542137.78
2/04/2025141.08142.75138.33140.32732,914140.32
2/03/2025140.05144.49138.12141.59686,215141.59
1/31/2025148.25150.08144.10145.09871,519145.09
1/30/2025141.74148.44141.74146.931,075,625146.93
1/29/2025136.50141.20136.13139.571,661,814139.57
1/28/2025136.22136.84130.85135.001,836,025135.00
1/27/2025149.64150.12129.49130.842,643,568130.84
1/24/2025161.00161.70157.79159.75602,503159.75
1/23/2025157.57160.92156.80160.21803,403160.21
1/22/2025164.31166.94157.45159.141,040,196159.14
1/21/2025157.50161.05156.23160.79947,453160.79
1/17/2025156.41157.00153.98155.00771,677155.00
1/16/2025154.41157.32153.11155.32708,418155.32
1/15/2025154.10155.71151.56153.54784,819153.54
1/14/2025146.63152.84145.79150.671,128,716150.67
1/13/2025142.27144.59141.25144.07606,810144.07
1/10/2025144.60145.06141.25144.60913,475144.60
1/08/2025147.63147.80141.28146.57885,379146.57
1/07/2025149.01150.55141.99146.41778,798146.41
1/06/2025148.06149.88146.18148.13775,055148.13