MasTec, Inc. (FRA:MY8)
Germany
· Delayed Price · Currency is EUR 185.00
0.00 (0.00%)
At close: Dec 5, 2025
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.21% | - |
| Dec 3, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | - |
| Dec 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.10% | - |
| Dec 1, 2025 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | - | 7 |
| Nov 28, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.68% | - |
| Nov 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | - |
| Nov 26, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Nov 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5.42% | - |
| Nov 24, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Nov 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Nov 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | - |
| Nov 19, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Nov 18, 2025 | 164.00 | 167.00 | 164.00 | 167.00 | 167.00 | 1.21% | 160 |
| Nov 17, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.48% | - |
| Nov 14, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -5.85% | - |
| Nov 13, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | - |
| Nov 12, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | - |
| Nov 11, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Nov 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 8.02% | - |
| Nov 7, 2025 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | -5.26% | 30 |
| Nov 6, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.79% | - |
| Nov 5, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | - |
| Nov 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Nov 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -4.37% | - |
| Oct 31, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.14% | 20 |
| Oct 30, 2025 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | -2.09% | 15 |
| Oct 29, 2025 | 182.00 | 191.00 | 182.00 | 191.00 | 191.00 | 5.52% | 71 |
| Oct 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.09% | - |
| Oct 27, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 4.57% | 100 |
| Oct 24, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.17% | - |
| Oct 23, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.55% | - |
| Oct 22, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.15% | - |
| Oct 21, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.69% | - |
| Oct 20, 2025 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 1.72% | 50 |
| Oct 17, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 0.58% | 46 |
| Oct 16, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Oct 15, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 0.58% | 11 |
| Oct 14, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2.37% | - |
| Oct 13, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Oct 10, 2025 | 181.00 | 181.00 | 170.00 | 170.00 | 170.00 | -8.60% | 188 |
| Oct 9, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Oct 8, 2025 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 2.78% | 67 |
| Oct 7, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -2.17% | 28 |
| Oct 6, 2025 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 1.10% | 15 |
| Oct 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -4.21% | - |
| Oct 2, 2025 | 181.00 | 190.00 | 181.00 | 190.00 | 190.00 | 6.15% | 20 |
| Oct 1, 2025 | 178.00 | 182.00 | 178.00 | 179.00 | 179.00 | 0.56% | 23 |
| Sep 30, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -0.56% | 31 |
| Sep 29, 2025 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 0.56% | 179 |
| Sep 26, 2025 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | 2.89% | 72 |
| Sep 25, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Sep 24, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.70% | - |
| Sep 23, 2025 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 4.14% | 8 |
| Sep 22, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Sep 19, 2025 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 15 |
| Sep 18, 2025 | 163.00 | 169.00 | 163.00 | 169.00 | 169.00 | 4.97% | 130 |
| Sep 17, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Sep 16, 2025 | 162.00 | 165.00 | 161.00 | 161.00 | 161.00 | 0.63% | 14 |
| Sep 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Sep 12, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Sep 11, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 8.78% | - |
| Sep 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 9, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Sep 8, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | - |
| Sep 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | - |
| Sep 4, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Sep 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Sep 2, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | -1.28% | 66 |
| Sep 1, 2025 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 15 |
| Aug 29, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Aug 28, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Aug 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | - |
| Aug 26, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Aug 25, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.70% | 35 |
| Aug 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Aug 21, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Aug 20, 2025 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | -4.64% | 8 |
| Aug 19, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Aug 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Aug 15, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Aug 14, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Aug 13, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | - |
| Aug 12, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Aug 11, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Aug 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 7, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | - |
| Aug 6, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | - |
| Aug 5, 2025 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 5.37% | 8 |
| Aug 4, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -6.29% | - |
| Aug 1, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | -4.22% | 15 |
| Jul 31, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3.11% | - |
| Jul 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Jul 29, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 3.16% | 59 |
| Jul 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.27% | - |
| Jul 25, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Jul 24, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.08% | - |
| Jul 23, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Jul 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Jul 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jul 18, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.03% | - |