Skip to main content
MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
375.09
-10.80 (-2.80%)
At close: Apr 28, 2026, 4:00 PM EDT
375.00
-0.09 (-0.02%)
After-hours: Apr 28, 2026, 7:38 PM EDT

MasTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026377.03382.42369.52375.09375.09-2.80%1,035,766
Apr 27, 2026380.69386.69372.47385.89385.892.60%623,908
Apr 24, 2026384.57387.45374.95376.12376.12-1.77%693,889
Apr 23, 2026379.38388.57377.74382.88382.881.69%747,887
Apr 22, 2026378.31383.00372.77376.50376.501.37%534,076
Apr 21, 2026374.42376.40367.86371.41371.41-0.05%635,379
Apr 20, 2026371.75375.14368.02371.59371.590.19%438,954
Apr 17, 2026362.71373.64359.00370.89370.893.56%1,123,585
Apr 16, 2026363.02365.37357.01358.14358.14-1.90%665,496
Apr 15, 2026362.17367.30358.27365.07365.07-0.22%654,832
Apr 14, 2026367.87371.62362.00365.89365.890.09%588,775
Apr 13, 2026359.31367.85359.31365.55365.551.20%490,638
Apr 10, 2026357.83365.49354.54361.22361.221.08%758,638
Apr 9, 2026350.07362.88350.07357.37357.372.66%618,854
Apr 8, 2026352.64360.00344.49348.11348.112.93%941,446
Apr 7, 2026336.25341.11332.02338.19338.190.27%555,040
Apr 6, 2026336.00339.98327.93337.27337.270.30%517,718
Apr 2, 2026323.56340.31322.42336.25336.250.74%531,963
Apr 1, 2026326.60341.40325.01333.79333.793.75%887,087
Mar 31, 2026308.82326.46307.84321.74321.745.21%922,709
Mar 30, 2026316.01321.41299.52305.80305.80-3.23%1,807,313
Mar 27, 2026307.85319.37306.64316.01316.013.02%1,070,395
Mar 26, 2026317.24321.51304.42306.74306.74-5.20%891,257
Mar 25, 2026323.35328.69320.96323.55323.550.28%762,523
Mar 24, 2026309.21324.35306.09322.65322.653.87%1,077,457
Mar 23, 2026308.34320.97307.89310.63310.633.34%948,018
Mar 20, 2026312.63316.19297.50300.58300.58-3.88%2,027,960
Mar 19, 2026297.65315.00294.43312.72312.723.18%1,090,592
Mar 18, 2026301.96310.64301.65303.07303.07-0.53%564,729
Mar 17, 2026300.66304.97296.73304.67304.671.47%758,157
Mar 16, 2026296.14302.22294.19300.26300.263.54%632,272
Mar 13, 2026300.16303.50288.78290.00290.00-2.34%2,132,564
Mar 12, 2026299.42303.59292.34296.95296.95-2.23%846,196
Mar 11, 2026298.04305.60295.34303.73303.731.20%892,043
Mar 10, 2026295.10306.29295.10300.12300.120.78%756,642
Mar 9, 2026281.41298.28275.75297.81297.814.27%977,123
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