MasTec, Inc. (MTZ)
NYSE: MTZ · Real-Time Price · USD
219.52
+0.40 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
218.61
-0.91 (-0.41%)
After-hours: Dec 5, 2025, 7:13 PM EST
MasTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.00 | 222.46 | 217.13 | 219.52 | 219.52 | 0.18% | 542,833 |
| Dec 4, 2025 | 216.05 | 219.79 | 214.18 | 219.12 | 219.12 | 0.38% | 703,195 |
| Dec 3, 2025 | 211.71 | 219.29 | 207.94 | 218.29 | 218.29 | 2.49% | 1,031,780 |
| Dec 2, 2025 | 215.03 | 217.43 | 210.92 | 212.98 | 212.98 | 0.40% | 800,418 |
| Dec 1, 2025 | 209.61 | 212.94 | 206.80 | 212.14 | 212.14 | -0.81% | 807,775 |
| Nov 28, 2025 | 210.57 | 214.25 | 210.19 | 213.88 | 213.88 | 1.62% | 353,813 |
| Nov 26, 2025 | 207.13 | 213.88 | 206.67 | 210.47 | 210.47 | 2.23% | 506,888 |
| Nov 25, 2025 | 204.15 | 207.54 | 199.21 | 205.87 | 205.87 | 0.61% | 488,951 |
| Nov 24, 2025 | 195.52 | 205.68 | 195.00 | 204.62 | 204.62 | 5.98% | 705,281 |
| Nov 21, 2025 | 192.27 | 195.65 | 187.21 | 193.08 | 193.08 | 0.66% | 721,541 |
| Nov 20, 2025 | 202.90 | 209.47 | 190.69 | 191.82 | 191.82 | -2.63% | 1,732,956 |
| Nov 19, 2025 | 197.46 | 201.20 | 194.91 | 197.01 | 197.01 | 1.07% | 655,938 |
| Nov 18, 2025 | 190.27 | 197.61 | 189.40 | 194.92 | 194.92 | 0.79% | 888,391 |
| Nov 17, 2025 | 191.94 | 197.28 | 190.38 | 193.39 | 193.39 | 0.61% | 1,029,483 |
| Nov 14, 2025 | 187.00 | 198.06 | 182.34 | 192.22 | 192.22 | 1.13% | 879,533 |
| Nov 13, 2025 | 198.53 | 199.93 | 189.08 | 190.08 | 190.08 | -4.74% | 874,703 |
| Nov 12, 2025 | 198.00 | 202.80 | 197.73 | 199.54 | 199.54 | 0.98% | 517,686 |
| Nov 11, 2025 | 198.25 | 200.21 | 195.00 | 197.60 | 197.60 | -1.70% | 472,082 |
| Nov 10, 2025 | 206.02 | 207.94 | 198.84 | 201.02 | 201.02 | 0.29% | 552,998 |
| Nov 7, 2025 | 194.32 | 201.45 | 188.00 | 200.44 | 200.44 | 1.92% | 794,640 |
| Nov 6, 2025 | 199.48 | 201.86 | 195.71 | 196.66 | 196.66 | -1.22% | 668,208 |
| Nov 5, 2025 | 197.91 | 202.98 | 196.72 | 199.08 | 199.08 | 1.83% | 681,012 |
| Nov 4, 2025 | 196.44 | 201.41 | 191.78 | 195.51 | 195.51 | -3.03% | 1,078,277 |
| Nov 3, 2025 | 207.43 | 210.40 | 201.57 | 201.61 | 201.61 | -1.25% | 1,308,513 |
| Oct 31, 2025 | 206.83 | 216.00 | 197.97 | 204.16 | 204.16 | -4.58% | 2,970,683 |
| Oct 30, 2025 | 217.25 | 224.03 | 211.32 | 213.95 | 213.95 | -3.35% | 1,744,013 |
| Oct 29, 2025 | 213.79 | 222.94 | 213.45 | 221.36 | 221.36 | 4.40% | 1,138,452 |
| Oct 28, 2025 | 213.56 | 214.92 | 209.70 | 212.04 | 212.04 | 0.06% | 672,613 |
| Oct 27, 2025 | 215.10 | 215.10 | 211.51 | 211.92 | 211.92 | 0.02% | 718,057 |
| Oct 24, 2025 | 210.01 | 215.72 | 210.01 | 211.88 | 211.88 | 3.40% | 849,260 |
| Oct 23, 2025 | 197.35 | 206.00 | 197.35 | 204.92 | 204.92 | 4.15% | 704,867 |
| Oct 22, 2025 | 208.30 | 211.35 | 190.01 | 196.76 | 196.76 | -5.03% | 1,437,368 |
| Oct 21, 2025 | 205.46 | 208.22 | 200.00 | 207.18 | 207.18 | 0.96% | 993,358 |
| Oct 20, 2025 | 206.21 | 208.76 | 202.61 | 205.21 | 205.21 | 1.66% | 609,702 |
| Oct 17, 2025 | 202.00 | 204.95 | 199.66 | 201.86 | 201.86 | -0.76% | 962,913 |
| Oct 16, 2025 | 206.51 | 209.02 | 202.15 | 203.40 | 203.40 | -0.57% | 627,064 |
| Oct 15, 2025 | 207.65 | 208.85 | 200.01 | 204.56 | 204.56 | -0.40% | 1,141,848 |
| Oct 14, 2025 | 198.46 | 208.44 | 196.65 | 205.38 | 205.38 | 1.04% | 725,718 |
| Oct 13, 2025 | 200.88 | 205.70 | 199.89 | 203.26 | 203.26 | 3.92% | 1,004,648 |
| Oct 10, 2025 | 210.26 | 212.22 | 195.04 | 195.60 | 195.60 | -6.90% | 2,148,118 |
| Oct 9, 2025 | 220.41 | 220.41 | 210.06 | 210.09 | 210.09 | -4.03% | 1,050,464 |
| Oct 8, 2025 | 214.23 | 219.67 | 211.18 | 218.92 | 218.92 | 2.79% | 661,905 |
| Oct 7, 2025 | 219.96 | 220.75 | 207.98 | 212.98 | 212.98 | -1.76% | 933,654 |
| Oct 6, 2025 | 219.73 | 221.83 | 216.79 | 216.80 | 216.80 | 0.46% | 707,631 |
| Oct 3, 2025 | 217.08 | 217.50 | 212.67 | 215.81 | 215.81 | 0.19% | 811,847 |
| Oct 2, 2025 | 216.59 | 219.09 | 213.84 | 215.40 | 215.40 | 0.19% | 668,776 |
| Oct 1, 2025 | 211.30 | 216.97 | 206.93 | 215.00 | 215.00 | 1.03% | 773,116 |
| Sep 30, 2025 | 210.14 | 213.66 | 209.21 | 212.81 | 212.81 | 1.56% | 851,721 |
| Sep 29, 2025 | 210.39 | 212.47 | 208.69 | 209.55 | 209.55 | 0.69% | 672,856 |
| Sep 26, 2025 | 205.44 | 209.12 | 204.35 | 208.12 | 208.12 | 1.82% | 618,397 |