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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	160.11	162.1	162.1	163.68	159.77	413,108
June 12, 2025	161	163.3	163.3	163.78	159.23	652,835
June 11, 2025	159.42	162.9	162.9	162.99	157.58	667,129
June 10, 2025	162.32	158.43	158.43	162.32	153.82	963,253
June 09, 2025	165	162.32	162.32	165	161.55	576,600
June 06, 2025	162.93	163.7	163.7	164.25	160.9	861,549
June 05, 2025	158.13	159.52	159.52	160.83	157.36	485,100
June 04, 2025	159.32	157.63	157.63	161.1	157.61	540,511
June 03, 2025	157.19	159.61	159.61	160.59	157.19	578,900
June 02, 2025	155.7	156.36	156.36	156.67	152.43	830,301
May 30, 2025	155.72	155.93	155.93	157.09	154.07	894,937
May 29, 2025	157.38	156.07	156.07	157.38	154.21	647,800
May 28, 2025	156.43	155.2	155.2	156.54	153.85	723,900
May 27, 2025	154.7	155.44	155.44	155.98	152.76	968,083
May 23, 2025	149.15	152.45	152.45	153.52	148.6	772,767
May 22, 2025	153.02	150.77	150.77	154.44	145.46	1.36M
May 21, 2025	156.26	155.34	155.34	159.24	154.04	812,693
May 20, 2025	159.19	158.23	158.23	160.29	157.41	587,134
May 19, 2025	154.7	157.36	157.36	158.29	153.41	723,300
May 16, 2025	156.31	157.77	157.77	158.36	154.81	813,854
May 15, 2025	155.37	155.61	155.61	156.53	153.14	942,544
May 14, 2025	158.34	157.32	157.32	161.46	157.07	841,668
May 13, 2025	153.96	156.75	156.75	159.03	151.63	1.01M
May 12, 2025	154.38	152.74	152.74	155.32	151.14	909,458
May 09, 2025	148.19	148.22	148.22	149.19	145.54	553,658
May 08, 2025	147.65	147.64	147.64	150.73	145.83	834,370
May 07, 2025	146.7	145.29	145.29	146.7	143.93	793,328
May 06, 2025	141.12	144.6	144.6	145.94	141.12	949,021
May 05, 2025	139.56	143.57	143.57	145.28	139.56	1.16M
May 02, 2025	138.6	140.87	140.87	143.88	136.88	1.63M
May 01, 2025	133	134.01	134.01	138.48	131.68	1.72M
April 30, 2025	123.32	127.32	127.32	127.8	121.82	924,252
April 29, 2025	125.61	127.42	127.42	128.24	123.39	977,821
April 28, 2025	124.57	126.17	126.17	127.93	124.36	542,105
April 25, 2025	123.43	125.11	125.11	126.03	122	504,800
April 24, 2025	118.32	122.83	122.83	123.51	117.5	443,100
April 23, 2025	119.89	118.41	118.41	124.73	117.61	592,806
April 22, 2025	113.11	114.25	114.25	116.3	112.29	732,300
April 21, 2025	114.95	111.12	111.12	114.96	109.68	1.11M
April 17, 2025	118	116.36	116.36	118.66	115.33	1.01M
April 16, 2025	115.06	117.41	117.41	118.76	113.68	778,316
April 15, 2025	118.65	118.67	118.67	120.45	117.85	657,800
April 14, 2025	120.27	118.2	118.09	120.28	116.72	588,165
April 11, 2025	114.39	116.98	116.98	117.65	112.37	817,600
April 10, 2025	117.79	115.06	115.06	119.76	111.82	1.42M
April 09, 2025	105.6	121.85	121.85	123.69	104.4	1.57M
April 08, 2025	112.06	106.82	106.82	115.15	104.46	1.14M
April 07, 2025	100.85	107.56	107.56	114.24	99.7	2.2M
April 04, 2025	106.86	106.07	106.07	110.03	100.11	2.17M
April 03, 2025	114.87	112	112	116.73	110.61	1.82M
April 02, 2025	116.1	122.76	122.76	123.56	116.1	768,400
April 01, 2025	115.5	118.7	118.7	118.77	114.41	958,146
March 31, 2025	111.74	116.71	116.71	116.91	108.36	1.87M
March 28, 2025	117.63	115.25	115.25	119.39	115.02	1.23M
March 27, 2025	121.48	118.79	118.79	121.93	117.25	919,522
March 26, 2025	127.98	122.72	122.72	128.39	121.87	738,225
March 25, 2025	131.58	128.69	128.69	132.03	126.62	954,058
March 24, 2025	127.36	131.68	131.68	132.49	127.36	1.31M
March 21, 2025	124.55	124.03	124.03	126.3	122.81	4.9M
March 20, 2025	123.98	126.58	126.58	129.03	123.98	950,200

MasTec, Inc. (MTZ) NYSE