MasTec, Inc. - MTZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	216.05	219.12	219.12	219.79	214.18	703,147
December 03, 2025	211.71	218.29	218.29	219.29	207.94	1.03M
December 02, 2025	215.03	212.98	212.98	217.43	210.92	838,526
December 01, 2025	209.61	212.14	212.14	212.94	206.8	807,800
November 28, 2025	210.57	213.88	213.88	214.25	210.19	353,813
November 26, 2025	207.13	210.47	210.47	213.88	206.67	506,900
November 25, 2025	204.15	205.87	205.87	207.54	199.21	489,000
November 24, 2025	195.52	204.62	204.62	205.68	195	705,300
November 21, 2025	192.27	193.08	193.08	195.65	187.21	721,541
November 20, 2025	202.9	191.82	191.82	209.47	190.69	1.73M
November 19, 2025	197.46	197.01	197.01	201.2	194.91	655,938
November 18, 2025	190.27	194.92	194.92	197.61	189.4	888,400
November 17, 2025	191.94	193.39	193.39	197.28	190.38	1.03M
November 14, 2025	187	192.22	192.22	198.06	182.34	879,533
November 13, 2025	198.53	190.08	190.08	199.93	189.08	874,703
November 12, 2025	198	199.54	199.54	202.8	197.73	517,700
November 11, 2025	198.25	197.6	197.6	200.21	195	472,100
November 10, 2025	206.02	201.02	201.02	207.94	198.84	553,000
November 07, 2025	194.32	200.44	200.44	201.45	188	794,640
November 06, 2025	199.48	196.66	196.66	201.86	195.71	668,208
November 05, 2025	197.91	199.08	199.08	202.98	196.72	681,012
November 04, 2025	196.44	195.51	195.51	201.41	191.78	1.08M
November 03, 2025	207.43	201.61	201.61	210.4	201.57	1.31M
October 31, 2025	206.83	204.16	204.16	216	197.97	2.97M
October 30, 2025	217.25	213.95	213.95	224.03	211.32	1.74M
October 29, 2025	213.79	221.36	221.36	222.94	213.45	1.14M
October 28, 2025	213.56	212.04	212.04	214.92	209.7	672,613
October 27, 2025	215.1	211.92	211.92	215.1	211.51	718,057
October 24, 2025	210.01	211.88	211.88	215.72	210.01	849,300
October 23, 2025	197.35	204.92	204.92	206	197.35	704,867
October 22, 2025	208.3	196.76	196.76	211.35	190.01	1.44M
October 21, 2025	205.46	207.18	207.18	208.22	200	993,358
October 20, 2025	206.21	205.21	205.21	208.76	202.61	609,702
October 17, 2025	202	201.86	201.86	204.95	199.66	962,913
October 16, 2025	206.51	203.4	203.4	209.02	202.15	627,100
October 15, 2025	207.65	204.56	204.56	208.85	200.01	1.14M
October 14, 2025	198.46	205.38	205.38	208.44	196.65	725,718
October 13, 2025	200.88	203.26	203.26	205.7	199.89	1M
October 10, 2025	210.26	195.6	195.6	212.22	195.04	2.15M
October 09, 2025	220.41	210.09	210.09	220.41	210.06	1.05M
October 08, 2025	214.23	218.92	218.92	219.67	211.18	661,905
October 07, 2025	219.96	212.98	212.98	220.75	207.98	933,654
October 06, 2025	219.73	216.8	216.8	221.83	216.79	707,631
October 03, 2025	217.08	215.81	215.81	217.5	212.67	811,847
October 02, 2025	216.59	215.4	215.4	219.09	213.84	668,776
October 01, 2025	211.3	215	215	216.97	206.93	773,116
September 30, 2025	210.14	212.81	212.81	213.66	209.21	851,721
September 29, 2025	210.39	209.55	209.55	212.47	208.69	672,856
September 26, 2025	205.44	208.12	208.12	209.12	204.35	618,397
September 25, 2025	201.97	204.4	204.4	206.29	196.29	1.1M
September 24, 2025	207.35	205.94	205.94	208.08	204.09	810,045
September 23, 2025	206.35	206.25	206.25	208	204.62	755,548
September 22, 2025	200	207.07	207.07	207.58	199.97	857,315
September 19, 2025	201.65	200.96	200.96	201.97	198.62	1.7M
September 18, 2025	195.01	199.45	199.45	201.64	193.76	1.24M
September 17, 2025	196.81	193.35	193.35	198.48	192.52	945,443
September 16, 2025	193.29	191.96	191.96	194.09	189.72	709,450
September 15, 2025	190.45	193.25	193.25	193.81	189.02	688,663
September 12, 2025	188.08	189.75	189.75	190.46	187.88	743,214
September 11, 2025	190.39	189.18	189.18	193.19	186.34	1.22M

MasTec, Inc. (MTZ) NYSE