MasTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	171.46	172.71	167.19	171.99	171.99	0.84%	1,409,908
Jun 26, 2025	170.53	172.08	169.28	170.55	170.55	1.18%	629,642
Jun 25, 2025	170.61	171.87	168.43	168.56	168.56	-0.56%	669,702
Jun 24, 2025	168.00	170.09	166.71	169.51	169.51	1.91%	639,318
Jun 23, 2025	163.00	167.03	162.41	166.34	166.34	1.61%	596,794
Jun 20, 2025	166.22	166.56	162.30	163.71	163.71	-0.58%	1,586,819
Jun 18, 2025	162.89	166.40	162.89	164.66	164.66	1.24%	728,597
Jun 17, 2025	161.00	164.00	159.98	162.65	162.65	-0.57%	704,373
Jun 16, 2025	164.34	166.42	163.07	163.59	163.59	0.92%	735,914
Jun 13, 2025	160.11	163.68	159.77	162.10	162.10	-0.73%	413,108
Jun 12, 2025	161.00	163.78	159.23	163.30	163.30	0.25%	652,835
Jun 11, 2025	159.42	162.99	157.58	162.90	162.90	2.82%	667,129
Jun 10, 2025	162.32	162.32	153.82	158.43	158.43	-2.40%	963,253
Jun 9, 2025	165.00	165.00	161.55	162.32	162.32	-0.84%	576,580
Jun 6, 2025	162.93	164.25	160.90	163.70	163.70	2.62%	861,549
Jun 5, 2025	158.13	160.83	157.36	159.52	159.52	1.20%	485,091
Jun 4, 2025	159.32	161.10	157.61	157.63	157.63	-1.24%	540,511
Jun 3, 2025	157.19	160.59	157.19	159.61	159.61	2.08%	578,869
Jun 2, 2025	155.70	156.67	152.43	156.36	156.36	0.28%	830,301
May 30, 2025	155.72	157.09	154.07	155.93	155.93	-0.09%	894,937
May 29, 2025	157.38	157.38	154.21	156.07	156.07	0.56%	647,759
May 28, 2025	156.43	156.54	153.85	155.20	155.20	-0.15%	723,900
May 27, 2025	154.70	155.98	152.76	155.44	155.44	1.96%	968,083
May 23, 2025	149.15	153.52	148.60	152.45	152.45	1.11%	772,771
May 22, 2025	153.02	154.44	145.46	150.77	150.77	-2.94%	1,364,032
May 21, 2025	156.26	159.24	154.04	155.34	155.34	-1.83%	820,203
May 20, 2025	159.19	160.29	157.41	158.23	158.23	0.55%	587,134
May 19, 2025	154.70	158.29	153.41	157.36	157.36	-0.26%	723,288
May 16, 2025	156.31	158.36	154.81	157.77	157.77	1.39%	814,019
May 15, 2025	155.37	156.53	153.14	155.61	155.61	-1.09%	942,544
May 14, 2025	158.34	161.46	157.07	157.32	157.32	0.36%	841,701
May 13, 2025	153.96	159.03	151.63	156.75	156.75	2.63%	1,009,758
May 12, 2025	154.38	155.33	151.14	152.74	152.74	3.05%	1,054,881
May 9, 2025	148.19	149.19	145.27	148.22	148.22	0.39%	642,371
May 8, 2025	147.65	150.73	145.83	147.64	147.64	1.62%	834,459
May 7, 2025	146.70	146.70	143.93	145.29	145.29	0.48%	793,328
May 6, 2025	141.12	145.94	141.12	144.60	144.60	0.72%	949,021
May 5, 2025	139.56	145.28	139.56	143.57	143.57	1.92%	1,157,737
May 2, 2025	138.60	143.88	136.88	140.87	140.87	5.12%	1,633,349
May 1, 2025	133.00	138.48	131.68	134.01	134.01	5.25%	1,719,743
Apr 30, 2025	123.32	127.80	121.82	127.32	127.32	-0.08%	924,252
Apr 29, 2025	125.61	128.24	123.39	127.42	127.42	0.99%	977,821
Apr 28, 2025	124.57	127.93	124.36	126.17	126.17	0.85%	542,105
Apr 25, 2025	123.43	126.03	122.00	125.11	125.11	1.86%	504,781
Apr 24, 2025	118.32	123.51	117.50	122.83	122.83	3.73%	443,060
Apr 23, 2025	119.89	124.73	117.61	118.41	118.41	3.64%	593,185
Apr 22, 2025	113.11	116.30	112.29	114.25	114.25	2.82%	732,284
Apr 21, 2025	114.95	114.96	109.68	111.12	111.12	-4.50%	1,113,708
Apr 17, 2025	118.00	118.66	115.33	116.36	116.36	-0.89%	1,014,532
Apr 16, 2025	115.06	118.76	113.68	117.41	117.41	-1.06%	778,316