MasTec Inc. (MTZ)
NYSE: MTZ
· Real-Time Price · USD
204.66
-0.72 (-0.35%)
At close: Oct 15, 2025, 3:59 PM
206.98
1.13%
After-hours: Oct 15, 2025, 07:55 PM EDT
MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 198.46 | 208.44 | 196.65 | 205.38 | 205.38 | 1.04% | 725,548 |
| 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 |
| 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 |
Page 1 of 136