MasTec Inc. (MTZ)
NYSE: MTZ
· Real-Time Price · USD
203.63
-2.31 (-1.12%)
At close: Sep 25, 2025, 10:13 AM
MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 207.35 | 208.08 | 204.09 | 205.94 | 205.94 | -0.15% | 809,959 |
| 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 |
| Sep 5, 2025 | 183.76 | 183.86 | 171.05 | 178.00 | 178.00 | -2.47% | 1,119,821 |
| Sep 4, 2025 | 181.24 | 182.70 | 177.51 | 182.51 | 182.51 | 1.68% | 888,440 |
| Sep 3, 2025 | 180.01 | 181.23 | 177.76 | 179.50 | 179.50 | -0.28% | 735,708 |
| Sep 2, 2025 | 179.51 | 180.22 | 175.01 | 180.00 | 180.00 | -0.93% | 805,916 |
| Aug 29, 2025 | 184.90 | 185.87 | 178.74 | 181.69 | 181.69 | -1.49% | 1,124,292 |
| Aug 28, 2025 | 180.91 | 184.74 | 179.89 | 184.44 | 184.44 | 2.47% | 708,600 |
| Aug 27, 2025 | 181.99 | 183.47 | 179.95 | 180.00 | 180.00 | -1.40% | 783,500 |