Dark

MTZ
MasTec, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

297.86USD+4.109%(+11.75)1,769,554

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

287.00USD+0.311%(+0.89)1,378

After-hours

Aug 14, 2026 4:58:30 PM EDT

287.50USD-3.480%(-10.36)349

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	287.9150	298.3700	284.3200	297.5900	+4.012%	1,769,554	0.000%
2026-08-13	283.0000	292.2500	283.0000	286.1100	+1.779%	2,244,253	+4.012%
2026-08-12	282.9700	287.6650	279.6600	281.1100	+3.103%	1,792,633	+5.862%
2026-08-11	273.7700	279.7500	270.5400	272.6500	+1.629%	1,139,533	+9.147%
2026-08-10	274.0000	283.0000	267.9800	268.2800	-1.534%	1,311,472	+10.925%
2026-08-07	262.5100	274.7050	254.8300	272.4600	+5.347%	1,771,497	+9.223%
2026-08-06	263.6600	270.2600	258.5200	258.6300	-3.044%	1,007,773	+15.064%
2026-08-05	270.4900	284.1400	266.6700	266.7500	-1.825%	1,285,900	+11.561%
2026-08-04	266.0000	275.4400	263.5000	271.7100	+4.016%	1,565,580	+9.525%
2026-08-03	258.7100	265.7300	252.4501	261.2200	-0.715%	2,361,633	+13.923%
2026-07-31	277.0000	281.8700	259.2500	263.1000	-18.906%	3,950,481	+13.109%
2026-07-30	323.8800	327.1200	316.9400	324.4400	+12.880%	2,574,704	-8.276%
2026-07-29	309.9700	313.8800	286.5400	287.4200	-8.008%	1,445,264	+3.538%
2026-07-28	326.5400	326.5400	305.0100	312.4400	-7.230%	1,212,316	-4.753%
2026-07-27	338.1200	346.3100	319.5200	336.7900	-0.311%	1,282,292	-11.639%
2026-07-24	357.3700	362.4400	336.8100	337.8400	-5.857%	731,720	-11.914%
2026-07-23	357.0700	366.2950	354.7200	358.8600	+0.423%	696,230	-17.074%
2026-07-22	344.8200	360.2500	340.2500	357.3500	+1.693%	851,699	-16.723%
2026-07-21	345.7000	351.6500	338.5600	351.4000	+4.394%	1,024,422	-15.313%
2026-07-20	337.4100	342.7600	332.9800	336.6100	+2.130%	876,254	-11.592%
2026-07-17	331.7400	336.5750	320.5300	329.5900	-3.292%	4,016,643	-9.709%
2026-07-16	346.9700	349.1400	335.8000	340.8100	-4.724%	1,199,294	-12.682%
2026-07-15	362.0200	363.9800	346.2300	357.7100	-2.024%	1,181,090	-16.807%
2026-07-14	369.9500	376.8700	361.1200	365.1000	+1.358%	703,264	-18.491%
2026-07-13	369.5900	373.1200	357.8600	360.2100	-3.400%	816,568	-17.384%
2026-07-10	380.9000	383.9800	369.4000	372.8900	-3.075%	922,452	-20.194%
2026-07-09	398.6600	404.9994	383.5600	384.7200	+0.475%	871,160	-22.648%
2026-07-08	370.7300	386.9800	366.6850	382.9000	+6.702%	1,812,784	-22.280%
2026-07-07	371.0300	371.9400	348.1300	358.8500	-5.722%	953,463	-17.071%
2026-07-06	376.0100	390.0000	375.9700	380.6300	+1.928%	647,848	-21.816%
2026-07-02	392.2000	395.9550	366.4500	373.4300	-4.398%	883,063	-20.309%
2026-07-01	410.4600	410.4600	383.1900	390.6100	-6.117%	1,177,377	-23.814%
2026-06-30	429.6800	429.6800	412.4700	416.0600	-3.037%	1,617,621	-28.474%
2026-06-29	393.2800	429.4400	392.2900	429.0900	+8.288%	1,509,448	-30.646%
2026-06-26	395.1300	407.2500	385.0100	396.2500	-1.814%	3,304,738	-24.898%
2026-06-25	401.5900	408.0000	394.3300	403.5700	+2.653%	1,020,805	-26.261%
2026-06-24	382.6300	397.8200	380.0000	393.1400	+0.692%	701,585	-24.304%
2026-06-23	381.5100	398.5000	375.1900	390.4400	-3.908%	1,237,149	-23.781%
2026-06-22	383.5400	406.8800	382.5050	406.3200	+7.022%	1,205,092	-26.760%
2026-06-18	380.0000	387.9800	372.9300	379.6600	+1.267%	1,585,332	-21.617%
2026-06-17	372.3400	381.3600	370.6600	374.9100	+1.505%	982,378	-20.624%
2026-06-16	374.5600	379.5600	368.6700	369.3500	-0.672%	606,814	-19.429%
2026-06-15	374.2300	376.2300	366.2900	371.8500	+2.446%	944,010	-19.970%
2026-06-12	360.8200	369.0700	358.8300	362.9700	+1.247%	703,363	-18.013%
2026-06-11	339.2100	358.6100	339.1100	358.5000	+6.830%	1,172,213	-16.990%
2026-06-10	350.7900	353.7500	333.3350	335.5800	-4.956%	1,391,759	-11.321%
2026-06-09	365.2500	368.5800	339.0000	353.0800	-2.383%	1,172,157	-15.716%
2026-06-08	365.1300	368.7350	353.9723	361.7000	-0.602%	953,946	-17.725%
2026-06-05	367.8450	373.5050	360.3000	363.8900	-2.893%	887,668	-18.220%
2026-06-04	362.1900	378.2800	360.0100	374.7300	+1.372%	866,206	-20.585%
2026-06-03	364.2300	382.3800	361.3700	369.6600	+0.917%	1,025,653	-19.496%
2026-06-02	362.0900	374.8800	361.0000	366.3000	+1.163%	912,412	-18.758%
2026-06-01	376.1950	377.6700	360.4600	362.0900	-4.303%	1,458,640	-17.813%
2026-05-29	381.9800	386.7000	367.9600	378.3700	-1.294%	5,403,074	-21.349%
2026-05-28	385.4300	388.1500	378.5000	383.3300	-1.081%	892,857	-22.367%
2026-05-27	389.3800	394.6550	380.5700	387.5200	-0.827%	641,343	-23.207%
2026-05-26	388.1700	395.9800	385.3400	390.7500	+2.261%	662,409	-23.841%
2026-05-22	391.5700	394.0000	378.3100	382.1100	-1.713%	654,201	-22.119%
2026-05-21	385.1100	393.0200	380.0100	388.7700	+1.187%	814,884	-23.453%
2026-05-20	391.8000	396.1300	382.8700	384.2100	-0.205%	734,307	-22.545%
2026-05-19	378.5700	389.8000	369.0500	385.0000	-0.150%	1,357,963	-22.704%
2026-05-18	414.6200	415.2100	383.2250	385.5800	-7.067%	1,533,326	-22.820%
2026-05-15	422.3000	426.6899	412.0000	414.9000	-4.570%	1,117,228	-28.274%
2026-05-14	426.7000	435.9000	423.7901	434.7700	+2.591%	926,490	-31.552%
2026-05-13	431.0400	433.0000	411.8600	423.7900	+0.830%	1,005,542	-29.779%
2026-05-12	414.6500	422.3100	402.5800	420.3000	-0.254%	1,404,815	-29.196%
2026-05-11	415.0000	423.1700	412.4901	421.3700	+1.709%	1,010,626	-29.376%
2026-05-08	416.3900	420.1100	409.9900	414.2900	+0.490%	681,331	-28.169%
2026-05-07	435.5050	435.5050	406.1950	412.2700	-4.849%	1,143,053	-27.817%
2026-05-06	437.7700	441.4300	425.2400	433.2800	-0.967%	1,149,980	-31.317%
2026-05-05	435.8900	438.3900	427.1035	437.5100	+2.849%	811,518	-31.981%
2026-05-04	419.0500	429.0400	410.4771	425.3900	+1.912%	1,095,001	-30.043%
2026-05-01	406.8800	418.1300	396.8700	417.4100	+5.928%	1,950,524	-28.706%
2026-04-30	385.0000	401.1850	385.0000	394.0500	+6.342%	1,832,828	-24.479%
2026-04-29	376.1700	381.6600	369.0400	370.5500	-1.210%	979,130	-19.690%
2026-04-28	377.0300	382.4200	369.5200	375.0900	-2.799%	1,036,316	-20.662%
2026-04-27	380.6900	386.6900	372.4700	385.8900	+2.598%	624,699	-22.882%
2026-04-24	384.5700	387.4450	374.9500	376.1200	-1.766%	719,258	-20.879%
2026-04-23	379.3800	388.5650	377.7400	382.8800	+1.695%	748,714	-22.276%
2026-04-22	378.3100	382.9999	372.7700	376.5000	+1.370%	535,845	-20.959%
2026-04-21	374.4200	376.4000	367.8600	371.4100	-0.048%	635,553	-19.876%
2026-04-20	371.7500	375.1400	368.0200	371.5900	+0.189%	444,269	-19.914%
2026-04-17	362.7100	373.6350	359.0000	370.8900	+3.560%	1,123,872	-19.763%
2026-04-16	363.0200	365.3700	357.0100	358.1400	-1.898%	667,766	-16.907%
2026-04-15	362.1700	367.3000	358.2701	365.0700	-0.224%	659,056	-18.484%
2026-04-14	367.8700	371.6200	362.0000	365.8900	+0.093%	589,246	-18.667%
2026-04-13	359.3100	367.8450	359.3100	365.5500	+1.199%	492,703	-18.591%
2026-04-10	357.8300	365.4900	354.5400	361.2200	+1.077%	759,058	-17.615%
2026-04-09	350.0700	362.8800	350.0700	357.3700	+2.660%	619,152	-16.728%
2026-04-08	352.6400	360.0000	344.4900	348.1100	+2.933%	942,074	-14.513%
2026-04-07	336.2500	341.1100	332.0201	338.1900	+0.273%	559,452	-12.005%
2026-04-06	336.0000	339.9800	327.9301	337.2700	+0.303%	517,936	-11.765%
2026-04-02	323.5600	340.3100	322.4200	336.2500	+0.737%	529,692	-11.497%
2026-04-01	326.6000	341.4000	325.0100	333.7900	+3.745%	892,132	-10.845%
2026-03-31	308.8200	326.4600	307.8400	321.7400	+5.213%	928,310	-7.506%
2026-03-30	316.0100	321.4136	299.5200	305.8000	-3.231%	1,808,798	-2.685%
2026-03-27	307.8500	319.3700	306.6400	316.0100	+3.022%	1,076,440	-5.829%
2026-03-26	317.2400	321.5100	304.4200	306.7400	-5.195%	895,818	-2.983%
2026-03-25	323.3500	328.6900	320.9600	323.5500	+0.279%	762,843	-8.023%
2026-03-24	309.2100	324.3500	306.0900	322.6500	+3.870%	1,077,932	-7.767%
2026-03-23	308.3400	320.9700	307.8900	310.6300	+3.344%	948,184	-4.198%
2026-03-20	312.6300	316.1850	297.5000	300.5800	-3.882%	2,064,804	-0.995%
2026-03-19	297.6500	315.0000	294.4300	312.7200	+3.184%	1,092,717	-4.838%
2026-03-18	301.9600	310.6350	301.6450	303.0700	-0.525%	564,939	-1.808%
2026-03-17	300.6600	304.9700	296.7250	304.6700	+1.469%	873,894	-2.324%
2026-03-16	296.1350	302.2200	294.1900	300.2600	+3.538%	632,540	-0.889%
2026-03-13	300.1600	303.5000	288.7800	290.0000	-2.340%	2,132,676	+2.617%
2026-03-12	299.4200	303.5900	292.3400	296.9500	-2.232%	846,279	+0.216%
2026-03-11	298.0400	305.5999	295.3400	303.7300	+1.203%	895,291	-2.022%
2026-03-10	295.1000	306.2900	295.1000	300.1200	+0.776%	756,830	-0.843%
2026-03-09	281.4100	298.2800	275.7451	297.8100	+4.272%	978,217	-0.074%
2026-03-06	286.7500	298.5200	282.6800	285.6100	-3.281%	1,034,903	+4.195%
2026-03-05	299.5100	301.3550	286.5400	295.3000	-2.820%	1,092,990	+0.775%
2026-03-04	303.7300	308.3100	295.1600	303.8700	+1.041%	814,556	-2.067%
2026-03-03	290.4600	303.1050	283.0100	300.7400	-1.245%	1,186,059	-1.047%
2026-03-02	297.9600	310.3600	295.7550	304.5300	+2.184%	1,184,184	-2.279%
2026-02-27	290.0000	300.0000	276.9100	298.0200	+2.780%	2,056,842	-0.144%
2026-02-26	282.5100	291.7000	274.6100	289.9600	+1.648%	1,734,850	+2.631%
2026-02-25	290.0000	290.7250	283.8400	285.2600	-0.848%	892,742	+4.322%
2026-02-24	274.9400	290.5950	266.0600	287.7000	+3.307%	1,211,541	+3.438%
2026-02-23	281.3800	284.4300	272.7100	278.4900	-1.892%	717,101	+6.858%
2026-02-20	275.4000	284.6800	274.9100	283.8600	+2.993%	1,095,441	+4.837%
2026-02-19	266.6900	277.3100	266.6700	275.6100	+4.327%	815,407	+7.975%
2026-02-18	268.8500	275.8599	263.9500	264.1800	-1.400%	909,692	+12.647%
2026-02-17	269.0000	272.7800	263.8182	267.9300	-0.594%	647,638	+11.070%
2026-02-13	267.1800	271.8900	259.9300	269.5300	+1.598%	703,154	+10.411%
2026-02-12	268.1300	276.6950	261.4200	265.2900	+0.113%	1,205,186	+12.175%
2026-02-11	267.8750	276.7900	260.5600	264.9900	+1.377%	801,186	+12.302%
2026-02-10	261.9000	264.7450	259.3550	261.3900	-0.275%	603,231	+13.849%
2026-02-09	259.2800	267.9435	258.1700	262.1100	+1.138%	625,450	+13.536%
2026-02-06	251.6100	260.2500	251.4000	259.1600	+5.840%	1,215,664	+14.829%
2026-02-05	232.1100	245.1000	229.0000	244.8600	+4.001%	1,012,488	+21.535%
2026-02-04	250.5700	252.2275	226.0900	235.4400	-5.639%	1,282,241	+26.397%
2026-02-03	247.6700	252.0000	242.2570	249.5100	+1.675%	1,382,185	+19.270%
2026-02-02	239.2300	246.2400	238.3700	245.4000	+2.046%	601,955	+21.267%
2026-01-30	241.0300	245.9700	237.5000	240.4800	-1.877%	681,764	+23.748%
2026-01-29	247.2400	250.0000	238.4600	245.0800	+0.135%	947,132	+21.426%
2026-01-28	249.3800	250.0950	243.1625	244.7500	-1.545%	670,641	+21.589%
2026-01-27	248.9700	250.9900	244.9015	248.5900	+1.345%	444,154	+19.711%
2026-01-26	242.7500	248.3200	241.8050	245.2900	+1.443%	483,215	+21.322%
2026-01-23	245.5000	245.5000	239.9500	241.8000	-1.133%	520,664	+23.073%
2026-01-22	248.5700	249.0000	236.9700	244.5700	+0.316%	682,171	+21.679%
2026-01-21	242.8400	246.3600	235.5000	243.8000	+1.435%	516,761	+22.063%
2026-01-20	237.1800	243.9600	237.1800	240.3500	-0.809%	674,129	+23.815%
2026-01-16	240.0100	249.2100	239.6800	242.3100	+2.722%	971,331	+22.814%
2026-01-15	229.0000	239.8200	229.0000	235.8900	+4.376%	994,153	+26.156%
2026-01-14	225.7300	227.6699	219.2601	226.0000	-0.031%	773,736	+31.677%
2026-01-13	221.6950	229.5900	221.6950	226.0700	+1.059%	652,246	+31.636%
2026-01-12	218.8300	226.9150	218.0000	223.7000	+2.188%	697,128	+33.031%
2026-01-09	221.7150	226.3100	218.4450	218.9100	-0.055%	803,615	+35.942%
2026-01-08	235.6900	236.1995	213.2000	219.0300	-7.092%	2,189,195	+35.867%
2026-01-07	234.0200	237.3800	231.5200	235.7500	-0.254%	1,933,097	+26.231%
2026-01-06	231.3200	236.4800	222.5100	236.3500	+1.617%	1,445,484	+25.911%
2026-01-05	230.1100	237.7600	230.1100	232.5900	+2.170%	1,409,904	+27.946%
2026-01-02	220.0100	228.4800	219.3000	227.6500	+4.729%	576,227	+30.723%
2025-12-31	220.8400	222.4300	216.6750	217.3700	-1.343%	396,824	+36.905%
2025-12-30	222.8600	222.8600	219.6700	220.3300	-1.091%	509,400	+35.066%
2025-12-29	223.2500	224.5750	221.8200	222.7600	-0.731%	386,498	+33.592%
2025-12-26	225.0000	225.5000	222.6600	224.4000	+0.403%	270,194	+32.616%
2025-12-24	225.0200	225.0200	222.6400	223.5000	-0.658%	263,022	+33.150%
2025-12-23	224.1800	227.0837	221.4900	224.9800	+0.178%	552,037	+32.274%
2025-12-22	221.5100	224.8100	219.4750	224.5800	+2.933%	513,492	+32.510%
2025-12-19	215.0800	221.0400	215.0800	218.1800	+1.972%	1,092,507	+36.397%
2025-12-18	214.1900	218.7200	212.8600	213.9600	+2.241%	830,979	+39.087%
2025-12-17	219.0800	223.3800	206.1500	209.2700	-4.088%	1,425,542	+42.204%
2025-12-16	219.8100	223.5800	215.4400	218.1900	-0.989%	815,255	+36.390%
2025-12-15	221.4800	223.7000	218.9200	220.3700	-0.290%	711,578	+35.041%
2025-12-12	232.1800	232.2360	218.4800	221.0100	-5.121%	1,264,701	+34.650%
2025-12-11	226.8200	233.1400	220.3950	232.9400	+1.809%	1,070,768	+27.754%
2025-12-10	220.5900	231.9800	220.5900	228.8000	+3.821%	1,432,902	+30.066%
2025-12-09	219.4400	224.7300	219.2300	220.3800	-0.091%	579,712	+35.035%
2025-12-08	221.8100	225.4900	218.1703	220.5800	+0.483%	823,135	+34.913%
2025-12-05	220.0000	222.4600	217.1250	219.5200	+0.183%	542,889	+35.564%
2025-12-04	216.0500	219.7900	214.1800	219.1200	+0.380%	703,223	+35.811%
2025-12-03	211.7100	219.2900	207.9350	218.2900	+2.493%	1,031,880	+36.328%
2025-12-02	215.0300	217.4300	210.9200	212.9800	+0.396%	838,526	+39.727%
2025-12-01	209.6100	212.9400	206.7950	212.1400	-0.814%	807,776	+40.280%
2025-11-28	210.5700	214.2500	210.1900	213.8800	+1.620%	353,813	+39.139%
2025-11-26	207.1300	213.8800	206.6700	210.4700	+2.234%	506,888	+41.393%
2025-11-25	204.1500	207.5401	199.2050	205.8700	+0.611%	488,951	+44.552%
2025-11-24	195.5200	205.6800	195.0000	204.6200	+5.977%	705,281	+45.435%
2025-11-21	192.2700	195.6500	187.2100	193.0800	+0.657%	721,541	+54.128%
2025-11-20	202.9000	209.4700	190.6900	191.8200	-2.634%	1,732,956	+55.140%
2025-11-19	197.4600	201.2000	194.9050	197.0100	+1.072%	655,938	+51.053%
2025-11-18	190.2700	197.6137	189.4000	194.9200	+0.791%	888,391	+52.673%
2025-11-17	191.9400	197.2800	190.3750	193.3900	+0.609%	1,029,483	+53.881%
2025-11-14	187.0000	198.0550	182.3435	192.2200	+1.126%	879,533	+54.817%
2025-11-13	198.5300	199.9300	189.0800	190.0800	-4.741%	874,703	+56.560%
2025-11-12	198.0000	202.8000	197.7320	199.5400	+0.982%	517,686	+49.138%
2025-11-11	198.2500	200.2100	195.0000	197.6000	-1.701%	472,082	+50.602%
2025-11-10	206.0200	207.9400	198.8400	201.0200	+0.289%	552,998	+48.040%
2025-11-07	194.3200	201.4500	188.0000	200.4400	+1.922%	794,640	+48.468%
2025-11-06	199.4800	201.8600	195.7050	196.6600	-1.216%	668,208	+51.322%
2025-11-05	197.9100	202.9800	196.7200	199.0800	+1.826%	681,012	+49.483%
2025-11-04	196.4400	201.4100	191.7800	195.5100	-3.026%	1,078,277	+52.212%
2025-11-03	207.4300	210.4000	201.5700	201.6100	-1.249%	1,308,513	+47.607%
2025-10-31	206.8300	216.0000	197.9688	204.1600	-4.576%	2,970,683	+45.763%
2025-10-30	217.2500	224.0300	211.3200	213.9500	-3.347%	1,744,013	+39.093%
2025-10-29	213.7900	222.9400	213.4500	221.3600	+4.395%	1,138,452	+34.437%
2025-10-28	213.5600	214.9175	209.7000	212.0400	+0.057%	672,613	+40.346%
2025-10-27	215.1000	215.1000	211.5100	211.9200	+0.019%	718,057	+40.426%
2025-10-24	210.0100	215.7200	210.0100	211.8800	+3.396%	849,260	+40.452%
2025-10-23	197.3500	205.9950	197.3500	204.9200	+4.147%	704,867	+45.223%
2025-10-22	208.3000	211.3500	190.0100	196.7600	-5.029%	1,437,368	+51.245%
2025-10-21	205.4600	208.2200	200.0000	207.1800	+0.960%	993,358	+43.638%
2025-10-20	206.2100	208.7600	202.6100	205.2100	+1.660%	609,702	+45.017%
2025-10-17	202.0000	204.9500	199.6600	201.8600	-0.757%	962,913	+47.424%
2025-10-16	206.5100	209.0200	202.1500	203.4000	-0.567%	627,064	+46.308%
2025-10-15	207.6500	208.8500	200.0100	204.5600	-0.399%	1,141,848	+45.478%
2025-10-14	198.4600	208.4400	196.6500	205.3800	+1.043%	725,718	+44.897%
2025-10-13	200.8800	205.7000	199.8900	203.2600	+3.916%	1,004,648	+46.409%
2025-10-10	210.2600	212.2199	195.0400	195.6000	-6.897%	2,148,118	+52.142%
2025-10-09	220.4050	220.4100	210.0600	210.0900	-4.033%	1,050,464	+41.649%
2025-10-08	214.2300	219.6700	211.1816	218.9200	+2.789%	661,905	+35.936%
2025-10-07	219.9600	220.7500	207.9800	212.9800	-1.762%	933,654	+39.727%
2025-10-06	219.7300	221.8300	216.7900	216.8000	+0.459%	707,631	+37.265%
2025-10-03	217.0800	217.5000	212.6650	215.8100	+0.190%	811,847	+37.894%
2025-10-02	216.5900	219.0880	213.8350	215.4000	+0.186%	668,776	+38.157%
2025-10-01	211.3000	216.9700	206.9300	215.0000	+1.029%	773,116	+38.414%
2025-09-30	210.1400	213.6600	209.2084	212.8100	+1.556%	851,721	+39.838%
2025-09-29	210.3900	212.4700	208.6900	209.5500	+0.687%	672,856	+42.014%
2025-09-26	205.4400	209.1200	204.3450	208.1200	+1.820%	618,397	+42.990%
2025-09-25	201.9700	206.2900	196.2900	204.4000	-0.748%	1,099,402	+45.592%
2025-09-24	207.3500	208.0800	204.0925	205.9400	-0.150%	810,045	+44.503%
2025-09-23	206.3500	208.0000	204.6175	206.2500	-0.396%	755,548	+44.286%
2025-09-22	200.0000	207.5750	199.9700	207.0700	+3.040%	857,315	+43.715%
2025-09-19	201.6500	201.9700	198.6200	200.9600	+0.757%	1,695,430	+48.084%
2025-09-18	195.0100	201.6400	193.7600	199.4500	+3.155%	1,241,299	+49.205%
2025-09-17	196.8100	198.4750	192.5200	193.3500	+0.724%	945,443	+53.913%
2025-09-16	193.2900	194.0900	189.7200	191.9600	-0.668%	709,450	+55.027%
2025-09-15	190.4500	193.8100	189.0150	193.2500	+1.845%	688,663	+53.992%
2025-09-12	188.0800	190.4600	187.8800	189.7500	+0.301%	743,214	+56.833%
2025-09-11	190.3900	193.1900	186.3350	189.1800	-0.494%	1,220,483	+57.305%
2025-09-10	176.3100	190.5250	176.3100	190.1200	+8.646%	1,658,738	+56.527%
2025-09-09	176.9800	177.0500	173.9000	174.9900	-0.996%	587,510	+70.061%
2025-09-08	179.2700	179.9800	176.4750	176.7500	-0.702%	752,562	+68.368%
2025-09-05	183.7600	183.8575	171.0500	178.0000	-2.471%	1,119,821	+67.185%
2025-09-04	181.2400	182.7000	177.5100	182.5100	+1.677%	888,440	+63.054%
2025-09-03	180.0100	181.2250	177.7600	179.5000	-0.278%	735,708	+65.788%
2025-09-02	179.5100	180.2200	175.0100	180.0000	-0.930%	805,916	+65.328%
2025-08-29	184.9000	185.8700	178.7389	181.6900	-1.491%	1,124,292	+63.790%
2025-08-28	180.9100	184.7400	179.8900	184.4400	+2.467%	708,595	+61.348%
2025-08-27	181.9900	183.4700	179.9500	180.0000	-1.397%	783,500	+65.328%
2025-08-26	177.7100	182.7825	177.7100	182.5500	+3.060%	956,505	+63.018%
2025-08-25	177.7400	179.6500	176.0000	177.1300	+0.090%	700,924	+68.007%
2025-08-22	175.0900	180.3800	174.1600	176.9700	+1.900%	777,677	+68.158%
2025-08-21	172.3800	174.6600	172.3510	173.6700	+0.672%	821,671	+71.354%
2025-08-20	173.2000	174.3981	167.6600	172.5100	-1.569%	1,500,196	+72.506%
2025-08-19	178.1900	178.1900	173.7400	175.2600	-1.788%	613,779	+69.799%
2025-08-18	178.0000	180.7000	177.5500	178.4500	+0.366%	663,644	+66.764%
2025-08-15	178.5300	181.0000	172.9150	177.8000	-0.112%	1,153,497	+67.373%
2025-08-14	180.0800	181.2400	177.8900	178.0000	-1.977%	640,265	+67.185%
2025-08-13	185.4200	187.0200	176.8100	181.5900	-1.519%	980,124	+63.880%
2025-08-12	180.5950	184.7100	178.3300	184.3900	+2.977%	712,415	+61.392%
2025-08-11	181.0000	181.7100	176.7600	179.0600	-1.236%	640,033	+66.196%
2025-08-08	184.1100	184.1100	180.6900	181.3000	-0.918%	771,373	+64.142%
2025-08-07	184.9500	186.0600	181.0641	182.9800	-0.071%	758,077	+62.635%
2025-08-06	177.8100	184.0300	176.3050	183.1100	+3.044%	1,116,350	+62.520%
2025-08-05	180.3600	181.6700	174.3740	177.7000	-0.129%	950,176	+67.468%
2025-08-04	180.0500	181.9999	176.0700	177.9300	+2.229%	1,509,417	+67.251%
2025-08-01	169.3600	175.4200	160.0800	174.0500	-8.012%	3,638,002	+70.980%
2025-07-31	190.5600	194.0000	188.3100	189.2100	-0.348%	1,780,048	+57.280%
2025-07-30	189.6000	190.9480	188.4150	189.8700	+0.871%	1,073,326	+56.734%
2025-07-29	188.5500	190.8000	186.3000	188.2300	+0.577%	1,164,210	+58.099%
2025-07-28	186.0100	187.6300	184.1528	187.1500	+0.516%	888,017	+59.011%
2025-07-25	184.2600	188.7400	184.1000	186.1900	+2.443%	642,282	+59.831%
2025-07-24	182.9400	182.9400	179.9400	181.7500	-0.351%	629,830	+63.736%
2025-07-23	176.4400	182.4600	176.1100	182.3900	+4.888%	1,237,544	+63.161%
2025-07-22	174.2000	175.0000	167.2600	173.8900	-0.821%	742,458	+71.137%
2025-07-21	177.2600	177.6600	174.0000	175.3300	-1.317%	523,440	+69.731%
2025-07-18	177.4600	178.9300	176.2400	177.6700	+0.623%	848,768	+67.496%
2025-07-17	174.7500	177.3800	174.4150	176.5700	+1.267%	963,273	+68.539%
2025-07-16	173.1000	175.1100	171.1500	174.3600	+1.419%	1,082,798	+70.676%
2025-07-15	173.6700	173.6700	170.8600	171.9200	-0.267%	592,596	+73.098%
2025-07-14	170.3200	172.7500	168.8586	172.3800	+1.257%	599,599	+72.636%
2025-07-11	167.9900	170.8100	167.2910	170.2400	+0.871%	539,455	+74.806%
2025-07-10	168.8000	169.9100	164.1200	168.7700	-0.325%	934,588	+76.329%
2025-07-09	170.3500	170.5800	167.7400	169.3200	+0.642%	532,676	+75.756%
2025-07-08	171.5500	171.7300	165.2600	168.2400	-2.175%	946,986	+76.884%
2025-07-07	171.6500	173.0942	169.5600	171.9800	+0.052%	752,009	+73.038%
2025-07-03	169.4500	173.2400	169.4500	171.8900	+1.494%	862,224	+73.128%
2025-07-02	168.5300	171.2500	168.1600	169.3600	+0.672%	961,800	+75.714%
2025-07-01	169.8500	170.2700	164.1300	168.2300	-1.291%	1,476,193	+76.895%
2025-06-30	171.7300	171.7300	166.1600	170.4300	-0.907%	1,268,624	+74.611%
2025-06-27	171.4600	172.7050	167.1900	171.9900	+0.844%	1,409,908	+73.028%
2025-06-26	170.5300	172.0800	169.2800	170.5500	+1.181%	629,642	+74.488%
2025-06-25	170.6100	171.8685	168.4300	168.5600	-0.560%	669,702	+76.548%
2025-06-24	168.0000	170.0850	166.7060	169.5100	+1.906%	639,318	+75.559%
2025-06-23	163.0000	167.0271	162.4100	166.3400	+1.606%	596,794	+78.905%
2025-06-20	166.2200	166.5600	162.2950	163.7100	-0.577%	1,586,819	+81.779%
2025-06-18	162.8900	166.4000	162.8900	164.6600	+1.236%	728,597	+80.730%
2025-06-17	161.0000	164.0000	159.9800	162.6500	-0.575%	704,373	+82.963%
2025-06-16	164.3400	166.4200	163.0700	163.5900	+0.919%	735,914	+81.912%
2025-06-13	160.1100	163.6750	159.7700	162.1000	-0.735%	413,108	+83.584%
2025-06-12	161.0000	163.7800	159.2300	163.3000	+0.246%	652,835	+82.235%
2025-06-11	159.4200	162.9900	157.5818	162.9000	+2.821%	667,129	+82.683%
2025-06-10	162.3200	162.3200	153.8200	158.4300	-2.397%	963,253	+87.837%
2025-06-09	165.0000	165.0000	161.5500	162.3200	-0.843%	576,580	+83.335%
2025-06-06	162.9250	164.2500	160.9000	163.7000	+2.620%	861,549	+81.790%
2025-06-05	158.1300	160.8300	157.3600	159.5200	+1.199%	485,091	+86.553%
2025-06-04	159.3200	161.1000	157.6100	157.6300	-1.241%	540,511	+88.790%
2025-06-03	157.1900	160.5899	157.1900	159.6100	+2.079%	578,869	+86.448%
2025-06-02	155.7000	156.6700	152.4250	156.3600	+0.276%	830,301	+90.324%
2025-05-30	155.7200	157.0900	154.0700	155.9300	-0.090%	894,937	+90.848%
2025-05-29	157.3800	157.3800	154.2100	156.0700	+0.561%	647,759	+90.677%
2025-05-28	156.4300	156.5400	153.8500	155.2000	-0.154%	723,900	+91.746%
2025-05-27	154.7000	155.9800	152.7600	155.4400	+1.961%	968,083	+91.450%
2025-05-23	149.1500	153.5200	148.6000	152.4500	+1.114%	772,771	+95.205%
2025-05-22	153.0200	154.4400	145.4600	150.7700	-2.942%	1,364,032	+97.380%
2025-05-21	156.2600	159.2400	154.0400	155.3400	-1.826%	820,203	+91.573%
2025-05-20	159.1900	160.2900	157.4100	158.2300	+0.553%	587,134	+88.074%
2025-05-19	154.7000	158.2900	153.4100	157.3600	-0.260%	723,288	+89.114%
2025-05-16	156.3100	158.3600	154.8100	157.7700	+1.388%	814,019	+88.623%
2025-05-15	155.3700	156.5300	153.1400	155.6100	-1.087%	942,544	+91.241%
2025-05-14	158.3400	161.4599	157.0700	157.3200	+0.364%	841,701	+89.162%
2025-05-13	153.9600	159.0300	151.6300	156.7500	+2.625%	1,009,758	+89.850%
2025-05-12	154.3800	155.3250	151.1400	152.7400	+3.050%	1,054,881	+94.834%
2025-05-09	148.1900	149.1940	145.2700	148.2200	+0.393%	642,371	+100.776%
2025-05-08	147.6500	150.7300	145.8300	147.6400	+1.617%	834,459	+101.565%
2025-05-07	146.7000	146.7000	143.9275	145.2900	+0.477%	793,328	+104.825%
2025-05-06	141.1200	145.9400	141.1200	144.6000	+0.717%	949,021	+105.802%
2025-05-05	139.5600	145.2800	139.5600	143.5700	+1.917%	1,157,737	+107.279%
2025-05-02	138.6000	143.8800	136.8800	140.8700	+5.119%	1,633,349	+111.252%
2025-05-01	133.0000	138.4800	131.6750	134.0100	+5.254%	1,719,743	+122.066%
2025-04-30	123.3200	127.8000	121.8150	127.3200	-0.078%	924,252	+133.734%
2025-04-29	125.6100	128.2350	123.3900	127.4200	+0.991%	977,821	+133.550%
2025-04-28	124.5700	127.9300	124.3600	126.1700	+0.847%	542,105	+135.864%
2025-04-25	123.4300	126.0300	122.0000	125.1100	+1.856%	504,781	+137.863%
2025-04-24	118.3200	123.5100	117.5000	122.8300	+3.733%	443,060	+142.278%
2025-04-23	119.8900	124.7250	117.6100	118.4100	+3.641%	593,185	+151.322%
2025-04-22	113.1100	116.3000	112.2850	114.2500	+2.817%	732,284	+160.473%
2025-04-21	114.9500	114.9550	109.6800	111.1200	-4.503%	1,113,708	+167.810%
2025-04-17	118.0000	118.6600	115.3300	116.3600	-0.894%	1,014,532	+155.749%
2025-04-16	115.0600	118.7600	113.6800	117.4100	-1.062%	778,316	+153.462%
2025-04-15	118.6500	120.4450	117.8500	118.6700	+0.398%	657,767	+150.771%
2025-04-14	120.2700	120.2800	116.5000	118.2000	+1.043%	694,045	+151.768%
2025-04-11	114.3900	117.6450	112.3700	116.9800	+1.669%	817,556	+154.394%
2025-04-10	117.7900	119.7600	111.8200	115.0600	-5.572%	1,424,556	+158.639%
2025-04-09	105.6000	123.6900	104.4000	121.8500	+14.070%	1,571,644	+144.227%
2025-04-08	112.0600	115.1500	104.4600	106.8200	-0.688%	1,137,819	+178.590%
2025-04-07	100.8500	114.2350	99.7000	107.5600	+1.405%	2,200,554	+176.673%
2025-04-04	106.8600	110.0250	100.1050	106.0700	-5.295%	2,165,687	+180.560%
2025-04-03	114.8700	116.7250	110.6100	112.0000	-8.765%	1,819,969	+165.705%
2025-04-02	116.1000	123.5600	116.1000	122.7600	+3.420%	768,380	+142.416%
2025-04-01	115.5000	118.7700	114.4100	118.7000	+1.705%	958,146	+150.708%
2025-03-31	111.7400	116.9100	108.3554	116.7100	+1.267%	1,872,414	+154.982%
2025-03-28	117.6300	119.3946	115.0188	115.2500	-2.980%	1,229,333	+158.213%
2025-03-27	121.4800	121.9300	117.2500	118.7900	-3.202%	919,522	+150.518%
2025-03-26	127.9800	128.3850	121.8650	122.7200	-4.639%	730,699	+142.495%
2025-03-25	131.5800	132.0300	126.6200	128.6900	-2.271%	936,631	+131.246%
2025-03-24	127.3600	132.4900	127.3600	131.6800	+6.168%	1,247,913	+125.995%
2025-03-21	124.5500	126.3000	122.8100	124.0300	-2.015%	4,814,877	+139.934%
2025-03-20	123.9800	129.0300	123.9800	126.5800	+0.484%	941,837	+135.100%
2025-03-19	122.2900	127.2800	121.6150	125.9700	+3.653%	865,762	+136.239%
2025-03-18	122.2700	123.4100	119.4600	121.5300	-2.102%	840,693	+144.870%
2025-03-17	119.8700	125.5800	119.8700	124.1400	+3.029%	795,286	+139.721%
2025-03-14	119.5800	121.6000	116.9110	120.4900	+3.398%	679,043	+146.983%
2025-03-13	117.3900	118.8700	113.2600	116.5300	-1.162%	896,832	+155.376%
2025-03-12	117.6400	121.4900	115.1800	117.9000	+2.996%	1,306,201	+152.409%
2025-03-11	108.9500	117.2000	108.0200	114.4700	+5.347%	1,998,198	+159.972%
2025-03-10	111.0600	112.9400	106.4500	108.6600	-5.898%	2,064,978	+173.873%
2025-03-07	118.8000	120.1900	110.4900	115.4700	-2.836%	1,596,195	+157.721%
2025-03-06	123.9200	125.4900	117.8200	118.8400	-7.091%	1,450,000	+150.412%
2025-03-05	124.8400	128.1800	122.7900	127.9100	+3.245%	858,425	+132.656%
2025-03-04	125.1200	128.7750	119.9200	123.8900	-2.961%	1,686,753	+140.205%
2025-03-03	133.6400	135.8700	125.1000	127.6700	-2.236%	1,874,461	+133.093%
2025-02-28	124.6100	134.3900	124.0000	130.5900	+2.965%	3,314,345	+127.881%
2025-02-27	132.6400	134.4100	126.0100	126.8300	-4.301%	1,962,795	+134.637%
2025-02-26	131.0000	135.2500	130.4500	132.5300	+3.249%	1,015,101	+124.545%
2025-02-25	124.8400	129.6000	123.3450	128.3600	+2.279%	1,260,471	+131.840%

document.getElementById("YzB9Lc").onerror = function(){this.style.display='none';}; .dark-mode .FldYcx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FldYcx{ color: #333333; background-color: white; border: 2px solid #333333; }MTZMasTec, Inc.stock NYSE

MTZ
MasTec, Inc.
stock NYSE