MasTec Inc. (MTZ)
NYSE: MTZ
· Real-Time Price · USD
177.97
-3.62 (-1.99%)
At close: Aug 14, 2025, 3:59 PM
180.00
1.14%
Pre-market: Aug 15, 2025, 04:44 AM EDT
MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 180.08 | 181.24 | 177.89 | 178.00 | 178.00 | -1.98% | 640,197 |
| Aug 13, 2025 | 185.42 | 187.02 | 176.81 | 181.59 | 181.59 | -1.52% | 980,124 |
| Aug 12, 2025 | 180.60 | 184.71 | 178.33 | 184.39 | 184.39 | 2.98% | 712,415 |
| Aug 11, 2025 | 181.00 | 181.71 | 176.76 | 179.06 | 179.06 | -1.24% | 640,033 |
| Aug 8, 2025 | 184.11 | 184.11 | 180.69 | 181.30 | 181.30 | -0.92% | 771,400 |
| Aug 7, 2025 | 184.95 | 186.06 | 181.06 | 182.98 | 182.98 | -0.07% | 758,100 |
| Aug 6, 2025 | 177.81 | 184.03 | 176.31 | 183.11 | 183.11 | 3.04% | 1,116,350 |
| Aug 5, 2025 | 180.36 | 181.67 | 174.37 | 177.70 | 177.70 | -0.13% | 950,176 |
| Aug 4, 2025 | 180.05 | 182.00 | 176.07 | 177.93 | 177.93 | 2.23% | 1,509,417 |
| Aug 1, 2025 | 169.36 | 175.42 | 160.08 | 174.05 | 174.05 | -8.01% | 3,638,002 |
| Jul 31, 2025 | 190.56 | 194.00 | 188.31 | 189.21 | 189.21 | -0.35% | 1,780,048 |
| Jul 30, 2025 | 189.60 | 190.95 | 188.42 | 189.87 | 189.87 | 0.87% | 1,073,326 |
| Jul 29, 2025 | 188.55 | 190.80 | 186.30 | 188.23 | 188.23 | 0.58% | 1,164,210 |
| Jul 28, 2025 | 186.01 | 187.63 | 184.15 | 187.15 | 187.15 | 0.52% | 888,017 |
| Jul 25, 2025 | 184.26 | 188.74 | 184.10 | 186.19 | 186.19 | 2.44% | 642,300 |
| Jul 24, 2025 | 182.94 | 182.94 | 179.94 | 181.75 | 181.75 | -0.35% | 629,830 |
| Jul 23, 2025 | 176.44 | 182.46 | 176.11 | 182.39 | 182.39 | 4.89% | 1,237,544 |
| Jul 22, 2025 | 174.20 | 175.00 | 167.26 | 173.89 | 173.89 | -0.82% | 742,458 |
| Jul 21, 2025 | 177.26 | 177.66 | 174.00 | 175.33 | 175.33 | -1.32% | 523,440 |
| Jul 18, 2025 | 177.46 | 178.93 | 176.24 | 177.67 | 177.67 | 0.62% | 848,768 |