MasTec Inc. (MTZ)
NYSE: MTZ
· Real-Time Price · USD
215.88
0.48 (0.22%)
At close: Oct 03, 2025, 3:59 PM
214.00
-0.87%
After-hours: Oct 03, 2025, 07:42 PM EDT
MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 217.08 | 217.50 | 212.67 | 215.81 | 215.81 | 0.19% | 811,631 |
| 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 |
| Sep 25, 2025 | 201.97 | 206.29 | 196.29 | 204.40 | 204.40 | -0.75% | 1,099,402 |
| Sep 24, 2025 | 207.35 | 208.08 | 204.09 | 205.94 | 205.94 | -0.15% | 810,045 |
| Sep 23, 2025 | 206.35 | 208.00 | 204.62 | 206.25 | 206.25 | -0.40% | 755,548 |
| Sep 22, 2025 | 200.00 | 207.58 | 199.97 | 207.07 | 207.07 | 3.04% | 857,315 |
| Sep 19, 2025 | 201.65 | 201.97 | 198.62 | 200.96 | 200.96 | 0.76% | 1,695,430 |
| Sep 18, 2025 | 195.01 | 201.64 | 193.76 | 199.45 | 199.45 | 3.15% | 1,241,299 |
| Sep 17, 2025 | 196.81 | 198.48 | 192.52 | 193.35 | 193.35 | 0.72% | 945,443 |
| Sep 16, 2025 | 193.29 | 194.09 | 189.72 | 191.96 | 191.96 | -0.67% | 709,450 |
| Sep 15, 2025 | 190.45 | 193.81 | 189.02 | 193.25 | 193.25 | 1.84% | 688,663 |
| Sep 12, 2025 | 188.08 | 190.46 | 187.88 | 189.75 | 189.75 | 0.30% | 743,214 |
| Sep 11, 2025 | 190.39 | 193.19 | 186.34 | 189.18 | 189.18 | -0.49% | 1,220,500 |
| Sep 10, 2025 | 176.31 | 190.53 | 176.31 | 190.12 | 190.12 | 8.65% | 1,658,738 |
| Sep 9, 2025 | 176.98 | 177.05 | 173.90 | 174.99 | 174.99 | -1.00% | 587,510 |
| Sep 8, 2025 | 179.27 | 179.98 | 176.48 | 176.75 | 176.75 | -0.70% | 752,600 |
Page 1 of 136