Skip to main content
MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
219.52
+0.40 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
218.61
-0.91 (-0.41%)
After-hours: Dec 5, 2025, 7:13 PM EST

MasTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025220.00222.46217.13219.52219.520.18%542,833
Dec 4, 2025216.05219.79214.18219.12219.120.38%703,195
Dec 3, 2025211.71219.29207.94218.29218.292.49%1,031,780
Dec 2, 2025215.03217.43210.92212.98212.980.40%800,418
Dec 1, 2025209.61212.94206.80212.14212.14-0.81%807,775
Nov 28, 2025210.57214.25210.19213.88213.881.62%353,813
Nov 26, 2025207.13213.88206.67210.47210.472.23%506,888
Nov 25, 2025204.15207.54199.21205.87205.870.61%488,951
Nov 24, 2025195.52205.68195.00204.62204.625.98%705,281
Nov 21, 2025192.27195.65187.21193.08193.080.66%721,541
Nov 20, 2025202.90209.47190.69191.82191.82-2.63%1,732,956
Nov 19, 2025197.46201.20194.91197.01197.011.07%655,938
Nov 18, 2025190.27197.61189.40194.92194.920.79%888,391
Nov 17, 2025191.94197.28190.38193.39193.390.61%1,029,483
Nov 14, 2025187.00198.06182.34192.22192.221.13%879,533
Nov 13, 2025198.53199.93189.08190.08190.08-4.74%874,703
Nov 12, 2025198.00202.80197.73199.54199.540.98%517,686
Nov 11, 2025198.25200.21195.00197.60197.60-1.70%472,082
Nov 10, 2025206.02207.94198.84201.02201.020.29%552,998
Nov 7, 2025194.32201.45188.00200.44200.441.92%794,640
Nov 6, 2025199.48201.86195.71196.66196.66-1.22%668,208
Nov 5, 2025197.91202.98196.72199.08199.081.83%681,012
Nov 4, 2025196.44201.41191.78195.51195.51-3.03%1,078,277
Nov 3, 2025207.43210.40201.57201.61201.61-1.25%1,308,513
Oct 31, 2025206.83216.00197.97204.16204.16-4.58%2,970,683
Oct 30, 2025217.25224.03211.32213.95213.95-3.35%1,744,013
Oct 29, 2025213.79222.94213.45221.36221.364.40%1,138,452
Oct 28, 2025213.56214.92209.70212.04212.040.06%672,613
Oct 27, 2025215.10215.10211.51211.92211.920.02%718,057
Oct 24, 2025210.01215.72210.01211.88211.883.40%849,260
Oct 23, 2025197.35206.00197.35204.92204.924.15%704,867
Oct 22, 2025208.30211.35190.01196.76196.76-5.03%1,437,368
Oct 21, 2025205.46208.22200.00207.18207.180.96%993,358
Oct 20, 2025206.21208.76202.61205.21205.211.66%609,702
Oct 17, 2025202.00204.95199.66201.86201.86-0.76%962,913
Oct 16, 2025206.51209.02202.15203.40203.40-0.57%627,064
Oct 15, 2025207.65208.85200.01204.56204.56-0.40%1,141,848
Oct 14, 2025198.46208.44196.65205.38205.381.04%725,718
Oct 13, 2025200.88205.70199.89203.26203.263.92%1,004,648
Oct 10, 2025210.26212.22195.04195.60195.60-6.90%2,148,118
Oct 9, 2025220.41220.41210.06210.09210.09-4.03%1,050,464
Oct 8, 2025214.23219.67211.18218.92218.922.79%661,905
Oct 7, 2025219.96220.75207.98212.98212.98-1.76%933,654
Oct 6, 2025219.73221.83216.79216.80216.800.46%707,631
Oct 3, 2025217.08217.50212.67215.81215.810.19%811,847
Oct 2, 2025216.59219.09213.84215.40215.400.19%668,776
Oct 1, 2025211.30216.97206.93215.00215.001.03%773,116
Sep 30, 2025210.14213.66209.21212.81212.811.56%851,721
Sep 29, 2025210.39212.47208.69209.55209.550.69%672,856
Sep 26, 2025205.44209.12204.35208.12208.121.82%618,397
Sep 25, 2025201.97206.29196.29204.40204.40-0.75%1,099,402
Sep 24, 2025207.35208.08204.09205.94205.94-0.15%810,045
Sep 23, 2025206.35208.00204.62206.25206.25-0.40%755,548
Sep 22, 2025200.00207.58199.97207.07207.073.04%857,315
Sep 19, 2025201.65201.97198.62200.96200.960.76%1,695,430
Sep 18, 2025195.01201.64193.76199.45199.453.15%1,241,299
Sep 17, 2025196.81198.48192.52193.35193.350.72%945,443
Sep 16, 2025193.29194.09189.72191.96191.96-0.67%709,450
Sep 15, 2025190.45193.81189.02193.25193.251.84%688,663
Sep 12, 2025188.08190.46187.88189.75189.750.30%743,214
Sep 11, 2025190.39193.19186.34189.18189.18-0.49%1,220,483
Sep 10, 2025176.31190.53176.31190.12190.128.65%1,658,738
Sep 9, 2025176.98177.05173.90174.99174.99-1.00%587,510
Sep 8, 2025179.27179.98176.48176.75176.75-0.70%752,562
Sep 5, 2025183.76183.86171.05178.00178.00-2.47%1,119,821
Sep 4, 2025181.24182.70177.51182.51182.511.68%888,440
Sep 3, 2025180.01181.23177.76179.50179.50-0.28%735,708
Sep 2, 2025179.51180.22175.01180.00180.00-0.93%805,916
Aug 29, 2025184.90185.87178.74181.69181.69-1.49%1,124,292
Aug 28, 2025180.91184.74179.89184.44184.442.47%708,595
Aug 27, 2025181.99183.47179.95180.00180.00-1.40%783,500
Aug 26, 2025177.71182.78177.71182.55182.553.06%956,505
Aug 25, 2025177.74179.65176.00177.13177.130.09%700,924
Aug 22, 2025175.09180.38174.16176.97176.971.90%777,677
Aug 21, 2025172.38174.66172.35173.67173.670.67%821,671
Aug 20, 2025173.20174.40167.66172.51172.51-1.57%1,500,196
Aug 19, 2025178.19178.19173.74175.26175.26-1.79%613,779
Aug 18, 2025178.00180.70177.55178.45178.450.37%663,644
Aug 15, 2025178.53181.00172.92177.80177.80-0.11%1,153,497
Aug 14, 2025180.08181.24177.89178.00178.00-1.98%640,265
Aug 13, 2025185.42187.02176.81181.59181.59-1.52%980,124
Aug 12, 2025180.60184.71178.33184.39184.392.98%712,415
Aug 11, 2025181.00181.71176.76179.06179.06-1.24%640,033
Aug 8, 2025184.11184.11180.69181.30181.30-0.92%771,373
Aug 7, 2025184.95186.06181.06182.98182.98-0.07%758,077
Aug 6, 2025177.81184.03176.31183.11183.113.04%1,116,350
Aug 5, 2025180.36181.67174.37177.70177.70-0.13%950,176
Aug 4, 2025180.05182.00176.07177.93177.932.23%1,509,417
Aug 1, 2025169.36175.42160.08174.05174.05-8.01%3,638,002
Jul 31, 2025190.56194.00188.31189.21189.21-0.35%1,780,048
Jul 30, 2025189.60190.95188.42189.87189.870.87%1,073,326
Jul 29, 2025188.55190.80186.30188.23188.230.58%1,164,210
Jul 28, 2025186.01187.63184.15187.15187.150.52%888,017
Jul 25, 2025184.26188.74184.10186.19186.192.44%642,282
Jul 24, 2025182.94182.94179.94181.75181.75-0.35%629,830
Jul 23, 2025176.44182.46176.11182.39182.394.89%1,237,544
Jul 22, 2025174.20175.00167.26173.89173.89-0.82%742,458
Jul 21, 2025177.26177.66174.00175.33175.33-1.32%523,440
Jul 18, 2025177.46178.93176.24177.67177.670.62%848,768
Jul 17, 2025174.75177.38174.42176.57176.571.27%963,273