Skip to main content
MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
396.25
-7.32 (-1.81%)
At close: Jun 26, 2026, 4:00 PM EDT
399.90
+3.65 (0.92%)
After-hours: Jun 26, 2026, 7:47 PM EDT

MasTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026395.13407.25385.01396.25396.25-1.81%2,990,570
Jun 25, 2026401.59408.00394.33403.57403.572.65%1,014,886
Jun 24, 2026382.63397.82380.00393.14393.140.69%701,584
Jun 23, 2026381.51398.50375.19390.44390.44-3.91%1,237,149
Jun 22, 2026383.54406.88382.51406.32406.327.02%1,205,092
Jun 18, 2026380.00387.98372.93379.66379.661.27%1,585,332
Jun 17, 2026372.34381.36370.66374.91374.911.51%982,378
Jun 16, 2026374.56379.56368.67369.35369.35-0.67%606,814
Jun 15, 2026374.23376.23366.29371.85371.852.45%944,010
Jun 12, 2026360.82369.07358.83362.97362.971.25%703,362
Jun 11, 2026339.21358.61339.11358.50358.506.83%1,172,212
Jun 10, 2026350.79353.75333.34335.58335.58-4.96%1,391,758
Jun 9, 2026365.25368.58339.00353.08353.08-2.38%1,172,157
Jun 8, 2026365.13368.74353.97361.70361.70-0.60%953,945
Jun 5, 2026367.85373.51360.30363.89363.89-2.89%887,668
Jun 4, 2026362.19378.28360.01374.73374.731.37%866,205
Jun 3, 2026364.23382.38361.37369.66369.660.92%1,025,652
Jun 2, 2026362.09374.88361.00366.30366.301.16%912,412
Jun 1, 2026376.20377.67360.46362.09362.09-4.30%1,458,639
May 29, 2026381.98386.70367.96378.37378.37-1.29%5,403,074
May 28, 2026385.43388.15378.50383.33383.33-1.08%892,857
May 27, 2026389.38394.66380.57387.52387.52-0.83%641,343
May 26, 2026388.17395.98385.34390.75390.752.26%662,408
May 22, 2026391.57394.00378.31382.11382.11-1.71%654,200
May 21, 2026385.11393.02380.01388.77388.771.19%814,945
May 20, 2026391.80396.13382.87384.21384.21-0.21%734,306
May 19, 2026378.57389.80369.05385.00385.00-0.15%1,357,963
May 18, 2026414.62415.21383.23385.58385.58-7.07%1,533,326
May 15, 2026422.30426.69412.00414.90414.90-4.57%1,117,228
May 14, 2026426.70435.90423.79434.77434.772.59%926,490
May 13, 2026431.04433.00411.86423.79423.790.83%1,005,542
May 12, 2026414.65422.31402.58420.30420.30-0.25%1,404,814
May 11, 2026415.00423.17412.49421.37421.371.71%1,010,625
May 8, 2026416.39420.11409.99414.29414.290.49%681,331
May 7, 2026435.51435.51406.20412.27412.27-4.85%1,143,052
May 6, 2026437.77441.43425.24433.28433.28-0.97%1,149,980
May 5, 2026435.89438.39427.10437.51437.512.85%811,518
May 4, 2026419.05429.04410.48425.39425.391.91%1,095,001
May 1, 2026406.88418.13396.87417.41417.415.93%1,950,524
Apr 30, 2026385.00401.19385.00394.05394.056.34%1,832,828
Apr 29, 2026376.17381.66369.04370.55370.55-1.21%979,130
Apr 28, 2026377.03382.42369.52375.09375.09-2.80%1,036,433
Apr 27, 2026380.69386.69372.47385.89385.892.60%624,699
Apr 24, 2026384.57387.45374.95376.12376.12-1.77%719,258
Apr 23, 2026379.38388.57377.74382.88382.881.69%748,713
Apr 22, 2026378.31383.00372.77376.50376.501.37%535,844
Apr 21, 2026374.42376.40367.86371.41371.41-0.05%635,596
Apr 20, 2026371.75375.14368.02371.59371.590.19%444,268
Apr 17, 2026362.71373.64359.00370.89370.893.56%1,123,871
Apr 16, 2026363.02365.37357.01358.14358.14-1.90%667,766
Apr 15, 2026362.17367.30358.27365.07365.07-0.22%659,056
Apr 14, 2026367.87371.62362.00365.89365.890.09%589,245
Apr 13, 2026359.31367.85359.31365.55365.551.20%492,715
Apr 10, 2026357.83365.49354.54361.22361.221.08%759,161
Apr 9, 2026350.07362.88350.07357.37357.372.66%619,152
Apr 8, 2026352.64360.00344.49348.11348.112.93%942,074
Apr 7, 2026336.25341.11332.02338.19338.190.27%559,451
Apr 6, 2026336.00339.98327.93337.27337.270.30%517,935
Apr 2, 2026323.56340.31322.42336.25336.250.74%529,692
Apr 1, 2026326.60341.40325.01333.79333.793.75%892,131
Mar 31, 2026308.82326.46307.84321.74321.745.21%928,310
Mar 30, 2026316.01321.41299.52305.80305.80-3.23%1,808,797
Mar 27, 2026307.85319.37306.64316.01316.013.02%1,076,439
Mar 26, 2026317.24321.51304.42306.74306.74-5.20%895,818
Mar 25, 2026323.35328.69320.96323.55323.550.28%762,842
Mar 24, 2026309.21324.35306.09322.65322.653.87%1,077,932
Mar 23, 2026308.34320.97307.89310.63310.633.34%948,184
Mar 20, 2026312.63316.19297.50300.58300.58-3.88%2,059,585
Mar 19, 2026297.65315.00294.43312.72312.723.18%1,092,717
Mar 18, 2026301.96310.64301.65303.07303.07-0.53%564,939
Mar 17, 2026300.66304.97296.73304.67304.671.47%873,894
Mar 16, 2026296.14302.22294.19300.26300.263.54%632,540
Mar 13, 2026300.16303.50288.78290.00290.00-2.34%2,132,675
Mar 12, 2026299.42303.59292.34296.95296.95-2.23%846,279
Mar 11, 2026298.04305.60295.34303.73303.731.20%895,291
Mar 10, 2026295.10306.29295.10300.12300.120.78%756,829
Mar 9, 2026281.41298.28275.75297.81297.814.27%978,217
Mar 6, 2026286.75298.52282.68285.61285.61-3.28%1,034,902
Mar 5, 2026299.51301.36286.54295.30295.30-2.82%1,092,989
Mar 4, 2026303.73308.31295.16303.87303.871.04%814,555
Mar 3, 2026290.46303.11283.01300.74300.74-1.24%1,186,059
Mar 2, 2026297.96310.36295.76304.53304.532.18%1,184,397
Feb 27, 2026290.00300.00276.91298.02298.022.78%2,056,849
Feb 26, 2026282.51291.70274.61289.96289.961.65%1,736,762
Feb 25, 2026290.00290.73283.84285.26285.26-0.85%892,742
Feb 24, 2026274.94290.60266.06287.70287.703.31%1,211,551
Feb 23, 2026281.38284.43272.71278.49278.49-1.89%717,147
Feb 20, 2026275.40284.68274.91283.86283.862.99%1,095,441
Feb 19, 2026266.69277.31266.67275.61275.614.33%815,407
Feb 18, 2026268.85275.86263.95264.18264.18-1.40%909,717
Feb 17, 2026269.00272.78263.82267.93267.93-0.59%647,642
Feb 13, 2026267.18271.89259.93269.53269.531.60%703,154
Feb 12, 2026268.13276.70261.42265.29265.290.11%1,205,206
Feb 11, 2026267.88276.79260.56264.99264.991.38%801,500
Feb 10, 2026261.90264.75259.36261.39261.39-0.27%603,279
Feb 9, 2026259.28267.94258.17262.11262.111.14%625,450
Feb 6, 2026251.61260.25251.40259.16259.165.84%1,215,689
Feb 5, 2026232.11245.10229.00244.86244.864.00%1,012,488
Feb 4, 2026250.57252.23226.09235.44235.44-5.64%1,282,241
Feb 3, 2026247.67252.00242.26249.51249.511.67%1,382,185