MasTec Inc. (MTZ)
NYSE: MTZ
· Real-Time Price · USD
182.49
2.99 (1.67%)
At close: Sep 04, 2025, 3:59 PM
183.01
0.28%
Pre-market: Sep 05, 2025, 07:00 AM EDT
MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 181.24 | 182.70 | 177.51 | 182.51 | 182.51 | 1.68% | 887,333 |
| 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 |
| Aug 26, 2025 | 177.71 | 182.78 | 177.71 | 182.55 | 182.55 | 3.06% | 956,505 |
| Aug 25, 2025 | 177.74 | 179.65 | 176.00 | 177.13 | 177.13 | 0.09% | 700,924 |
| Aug 22, 2025 | 175.09 | 180.38 | 174.16 | 176.97 | 176.97 | 1.90% | 777,700 |
| Aug 21, 2025 | 172.38 | 174.66 | 172.35 | 173.67 | 173.67 | 0.67% | 821,671 |
| Aug 20, 2025 | 173.20 | 174.40 | 167.66 | 172.51 | 172.51 | -1.57% | 1,500,200 |
| Aug 19, 2025 | 178.19 | 178.19 | 173.74 | 175.26 | 175.26 | -1.79% | 613,800 |
| Aug 18, 2025 | 178.00 | 180.70 | 177.55 | 178.45 | 178.45 | 0.37% | 663,644 |
| Aug 15, 2025 | 178.53 | 181.00 | 172.92 | 177.80 | 177.80 | -0.11% | 1,153,500 |
| Aug 14, 2025 | 180.08 | 181.24 | 177.89 | 178.00 | 178.00 | -1.98% | 640,300 |
| 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 |