MasTec, Inc. MTZ
182.78 USD -2.32 (-1.25%)
Regular-session close
181.00 -1.78 -0.97%
After hours · Nov 13, 7:47 PM ET
178.02 Day range 185.79
158.94 52-week range 437.51
- YTD
- -15.91%
- 1 year
- -3.84%
MTZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 184.32 | 185.79 | 178.02 | 182.78 | -2.32 | -1.25% | 977,410 |
| Nov 12, 2026 | 186.20 | 190.63 | 183.73 | 185.10 | -4.08 | -2.16% | 931,700 |
| Nov 11, 2026 | 191.50 | 193.00 | 185.40 | 189.18 | +8.34 | +4.61% | 1,370,600 |
| Nov 10, 2026 | 186.98 | 192.00 | 177.21 | 180.84 | -8.21 | -4.34% | 1,263,400 |
| Nov 9, 2026 | 178.84 | 189.61 | 175.37 | 189.05 | +14.95 | +8.59% | 2,357,500 |
| Nov 6, 2026 | 164.29 | 175.68 | 162.00 | 174.10 | +15.16 | +9.54% | 3,510,700 |
| Nov 5, 2026 | 162.13 | 162.82 | 147.49 | 158.94 | -8.67 | -5.17% | 3,835,500 |
| Nov 4, 2026 | 186.79 | 188.20 | 164.21 | 167.61 | -30.49 | -15.39% | 3,263,100 |
| Nov 3, 2026 | 197.30 | 203.46 | 194.08 | 198.10 | +4.33 | +2.23% | 1,745,300 |
| Nov 2, 2026 | 188.75 | 202.25 | 187.51 | 193.77 | +7.71 | +4.14% | 2,623,200 |
| Oct 30, 2026 | 169.00 | 189.03 | 169.00 | 186.06 | +8.24 | +4.63% | 3,677,300 |
| Oct 29, 2026 | 183.13 | 189.83 | 173.90 | 177.82 | -3.18 | -1.76% | 2,540,800 |
| Oct 28, 2026 | 183.35 | 183.41 | 176.77 | 181.00 | +4.50 | +2.55% | 1,450,600 |
| Oct 27, 2026 | 175.20 | 177.48 | 173.50 | 176.50 | +3.91 | +2.27% | 1,008,400 |
| Oct 26, 2026 | 173.40 | 177.89 | 171.49 | 172.59 | +1.54 | +0.90% | 1,014,900 |
| Oct 23, 2026 | 170.64 | 172.32 | 164.31 | 171.05 | -0.50 | -0.29% | 1,289,500 |
| Oct 22, 2026 | 175.85 | 178.09 | 169.56 | 171.55 | -9.41 | -5.20% | 1,952,500 |
| Oct 21, 2026 | 193.47 | 193.47 | 178.07 | 180.96 | -6.38 | -3.41% | 1,733,500 |
| Oct 20, 2026 | 187.17 | 191.87 | 183.20 | 187.34 | -3.57 | -1.87% | 780,500 |
| Oct 19, 2026 | 195.06 | 197.31 | 187.85 | 190.91 | -0.11 | -0.06% | 843,100 |
| Oct 16, 2026 | 191.50 | 193.74 | 187.07 | 191.02 | -0.61 | -0.32% | 1,247,100 |
| Oct 15, 2026 | 190.00 | 193.49 | 183.50 | 191.63 | -2.83 | -1.46% | 1,707,900 |
| Oct 14, 2026 | 205.16 | 205.16 | 192.42 | 194.46 | -11.66 | -5.66% | 1,770,200 |
| Oct 13, 2026 | 202.58 | 207.88 | 199.28 | 206.12 | -0.73 | -0.35% | 1,530,700 |
| Oct 12, 2026 | 210.64 | 211.97 | 204.24 | 206.85 | -5.80 | -2.73% | 1,022,200 |
| Oct 9, 2026 | 218.91 | 220.20 | 210.01 | 212.65 | -4.01 | -1.85% | 1,784,500 |
| Oct 8, 2026 | 217.93 | 219.34 | 209.66 | 216.66 | -6.71 | -3.00% | 1,417,800 |
| Oct 7, 2026 | 223.00 | 224.08 | 216.01 | 223.37 | -4.93 | -2.16% | 1,292,500 |
| Oct 6, 2026 | 222.29 | 233.21 | 221.00 | 228.30 | +8.90 | +4.06% | 1,283,800 |
| Oct 5, 2026 | 216.50 | 224.02 | 212.88 | 219.40 | +3.47 | +1.61% | 1,301,000 |
| Oct 2, 2026 | 216.00 | 223.20 | 215.44 | 215.93 | +2.27 | +1.06% | 1,090,700 |
| Oct 1, 2026 | 215.30 | 215.59 | 206.15 | 213.66 | +0.04 | +0.02% | 1,213,900 |
| Sep 30, 2026 | 211.97 | 218.52 | 208.05 | 213.62 | +3.39 | +1.61% | 1,941,800 |
| Sep 29, 2026 | 206.87 | 212.44 | 206.00 | 210.23 | +6.14 | +3.01% | 1,391,400 |
| Sep 28, 2026 | 212.96 | 213.98 | 203.38 | 204.09 | -8.76 | -4.12% | 1,759,100 |
| Sep 25, 2026 | 213.27 | 217.46 | 210.25 | 212.85 | +0.90 | +0.42% | 1,360,600 |
| Sep 24, 2026 | 214.50 | 216.63 | 211.18 | 211.95 | -5.57 | -2.56% | 916,700 |
| Sep 23, 2026 | 221.78 | 225.01 | 213.93 | 217.52 | -4.17 | -1.88% | 1,051,300 |
| Sep 22, 2026 | 223.61 | 226.74 | 220.01 | 221.69 | -1.21 | -0.54% | 1,459,900 |
| Sep 21, 2026 | 217.23 | 225.81 | 213.53 | 222.90 | +8.52 | +3.97% | 1,592,600 |
| Sep 18, 2026 | 210.53 | 216.99 | 208.10 | 214.38 | +6.63 | +3.19% | 2,721,300 |
| Sep 17, 2026 | 234.47 | 235.00 | 206.50 | 207.75 | -17.87 | -7.92% | 3,895,400 |
| Sep 16, 2026 | 227.37 | 233.79 | 224.60 | 225.62 | +2.92 | +1.31% | 1,301,900 |
| Sep 15, 2026 | 229.62 | 232.29 | 221.65 | 222.70 | -5.00 | -2.20% | 1,304,400 |
| Sep 14, 2026 | 229.14 | 234.08 | 225.15 | 227.70 | -12.71 | -5.29% | 1,252,700 |
| Sep 11, 2026 | 235.26 | 241.75 | 234.39 | 240.41 | +8.21 | +3.54% | 722,600 |
| Sep 10, 2026 | 236.73 | 240.27 | 230.10 | 232.20 | -8.48 | -3.52% | 971,500 |
| Sep 9, 2026 | 251.63 | 251.63 | 240.40 | 240.68 | -5.50 | -2.23% | 849,300 |
| Sep 8, 2026 | 239.64 | 252.35 | 239.50 | 246.18 | +8.99 | +3.79% | 1,933,000 |
| Sep 4, 2026 | 234.75 | 240.79 | 232.00 | 237.19 | +4.91 | +2.11% | 1,645,500 |
| Sep 3, 2026 | 235.18 | 238.71 | 230.27 | 232.28 | -3.05 | -1.30% | 1,401,700 |
| Sep 2, 2026 | 237.78 | 238.83 | 233.28 | 235.33 | -2.41 | -1.01% | 1,634,700 |
| Sep 1, 2026 | 237.90 | 241.19 | 233.62 | 237.74 | -2.04 | -0.85% | 1,521,300 |
| Aug 31, 2026 | 241.84 | 242.70 | 235.50 | 239.78 | -1.22 | -0.51% | 1,576,900 |
| Aug 28, 2026 | 249.32 | 252.05 | 240.24 | 241.00 | -10.13 | -4.03% | 1,470,500 |
| Aug 27, 2026 | 256.25 | 257.47 | 246.63 | 251.13 | +2.40 | +0.96% | 947,600 |
| Aug 26, 2026 | 244.31 | 250.91 | 243.56 | 248.73 | +1.88 | +0.76% | 1,535,200 |
| Aug 25, 2026 | 256.05 | 263.53 | 242.62 | 246.85 | -8.51 | -3.33% | 1,935,500 |
| Aug 24, 2026 | 264.99 | 267.94 | 252.34 | 255.36 | -10.90 | -4.09% | 1,790,400 |
| Aug 21, 2026 | 276.40 | 278.59 | 263.08 | 266.26 | -5.60 | -2.06% | 1,238,600 |
| Aug 20, 2026 | 270.31 | 273.21 | 265.66 | 271.86 | -0.21 | -0.08% | 1,189,500 |
| Aug 19, 2026 | 280.47 | 284.63 | 262.14 | 272.07 | -8.06 | -2.88% | 1,491,800 |
| Aug 18, 2026 | 293.33 | 298.27 | 279.52 | 280.13 | -22.35 | -7.39% | 1,196,100 |
| Aug 17, 2026 | 301.50 | 311.08 | 299.70 | 302.48 | +4.89 | +1.64% | 1,788,700 |
| Aug 14, 2026 | 287.92 | 298.37 | 284.32 | 297.59 | +11.48 | +4.01% | 1,769,500 |
65 days, newest first. Daily bars as drawn on the MTZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.