Skip to main content
MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
285.61
-9.69 (-3.28%)
At close: Mar 6, 2026, 4:00 PM EST
280.00
-5.61 (-1.96%)
After-hours: Mar 6, 2026, 7:55 PM EST

MasTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026286.75298.52282.68285.61285.61-3.28%1,031,798
Mar 5, 2026299.51301.36286.54295.30295.30-2.82%1,092,406
Mar 4, 2026303.73308.31295.16303.87303.871.04%797,055
Mar 3, 2026290.46303.11283.01300.74300.74-1.24%1,185,908
Mar 2, 2026297.96310.36295.76304.53304.532.18%1,170,695
Feb 27, 2026290.00300.00276.91298.02298.022.78%2,022,431
Feb 26, 2026282.51291.70274.61289.96289.961.65%1,611,662
Feb 25, 2026290.00290.73283.84285.26285.26-0.85%869,240
Feb 24, 2026274.94290.60266.06287.70287.703.31%1,200,763
Feb 23, 2026281.38284.43272.71278.49278.49-1.89%705,644
Feb 20, 2026275.40284.68274.91283.86283.862.99%1,090,857
Feb 19, 2026266.69277.31266.67275.61275.614.33%787,512
Feb 18, 2026268.85275.86263.95264.18264.18-1.40%909,610
Feb 17, 2026269.00272.78263.82267.93267.93-0.59%617,936
Feb 13, 2026267.18271.89259.93269.53269.531.60%703,148
Feb 12, 2026268.13276.70261.42265.29265.290.11%1,205,145
Feb 11, 2026267.88276.79260.56264.99264.991.38%801,267
Feb 10, 2026261.90264.75259.36261.39261.39-0.27%603,055
Feb 9, 2026259.28267.94258.17262.11262.111.14%605,560
Feb 6, 2026251.61260.25251.40259.16259.165.84%1,207,988
Feb 5, 2026232.11245.10229.00244.86244.864.00%1,012,087
Feb 4, 2026250.57252.23226.09235.44235.44-5.64%1,281,741
Feb 3, 2026247.67252.00242.26249.51249.511.67%1,273,219
Feb 2, 2026239.23246.24238.37245.40245.402.05%601,788
Jan 30, 2026241.03245.97237.50240.48240.48-1.88%681,507
Jan 29, 2026247.24250.00238.46245.08245.080.13%947,097
Jan 28, 2026249.38250.10243.16244.75244.75-1.54%670,495
Jan 27, 2026248.97250.99244.90248.59248.591.35%444,096
Jan 26, 2026242.75248.32241.81245.29245.291.44%484,399
Jan 23, 2026245.50245.50239.95241.80241.80-1.13%520,510
Jan 22, 2026248.57249.00236.97244.57244.570.32%681,689
Jan 21, 2026242.84246.36235.50243.80243.801.44%516,567
Jan 20, 2026237.18243.96237.18240.35240.35-0.81%673,440
Jan 16, 2026240.01249.21239.68242.31242.312.72%970,488
Jan 15, 2026229.00239.82229.00235.89235.894.38%988,310
Jan 14, 2026225.73227.67219.26226.00226.00-0.03%773,714
Jan 13, 2026221.70229.59221.70226.07226.071.06%652,437
Jan 12, 2026218.83226.92218.00223.70223.702.19%696,503
Jan 9, 2026221.72226.31218.45218.91218.91-0.05%818,280
Jan 8, 2026235.69236.20213.20219.03219.03-7.09%2,182,829
Jan 7, 2026234.02237.38231.52235.75235.75-0.25%1,933,072
Jan 6, 2026231.32236.48222.51236.35236.351.62%1,445,445
Jan 5, 2026230.11237.76230.11232.59232.592.17%1,409,824
Jan 2, 2026220.01228.48219.30227.65227.654.73%576,044
Dec 31, 2025220.84222.43216.68217.37217.37-1.34%386,395
Dec 30, 2025222.86222.86219.67220.33220.33-1.09%474,048
Dec 29, 2025223.25224.58221.82222.76222.76-0.73%381,296
Dec 26, 2025225.00225.50222.66224.40224.400.40%266,014
Dec 24, 2025225.02225.02222.64223.50223.50-0.66%255,827
Dec 23, 2025224.18227.08221.49224.98224.980.18%551,975
Dec 22, 2025221.51224.81219.48224.58224.582.93%497,217
Dec 19, 2025215.08221.04215.08218.18218.181.97%1,080,707
Dec 18, 2025214.19218.72212.86213.96213.962.24%830,979
Dec 17, 2025219.08223.38206.15209.27209.27-4.09%1,425,542
Dec 16, 2025219.81223.58215.44218.19218.19-0.99%815,255
Dec 15, 2025221.48223.70218.92220.37220.37-0.29%711,578
Dec 12, 2025232.18232.24218.48221.01221.01-5.12%1,264,701
Dec 11, 2025226.82233.14220.40232.94232.941.81%1,070,768
Dec 10, 2025220.59231.98220.59228.80228.803.82%1,432,902
Dec 9, 2025219.44224.73219.23220.38220.38-0.09%579,712
Dec 8, 2025221.81225.49218.17220.58220.580.48%823,135
Dec 5, 2025220.00222.46217.13219.52219.520.18%542,889
Dec 4, 2025216.05219.79214.18219.12219.120.38%703,223
Dec 3, 2025211.71219.29207.94218.29218.292.49%1,031,880
Dec 2, 2025215.03217.43210.92212.98212.980.40%838,526
Dec 1, 2025209.61212.94206.80212.14212.14-0.81%807,776
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