MasTec, Inc.MTZNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $239.23 | $246.24 | $239.23 | $245.40 | 518,858 |
| 1/30/2026 | $241.03 | $245.97 | $237.50 | $240.48 | 681,800 |
| 1/29/2026 | $247.24 | $250.00 | $238.46 | $245.08 | 947,132 |
| 1/28/2026 | $249.38 | $250.10 | $243.16 | $244.75 | 670,642 |
| 1/27/2026 | $248.97 | $250.99 | $244.90 | $248.59 | 444,154 |
| 1/26/2026 | $242.75 | $248.32 | $241.81 | $245.29 | 484,418 |
| 1/23/2026 | $245.50 | $245.50 | $239.95 | $241.80 | 520,667 |
| 1/22/2026 | $248.57 | $249.00 | $236.97 | $244.57 | 682,171 |
| 1/21/2026 | $242.84 | $246.36 | $235.50 | $243.80 | 516,728 |
| 1/20/2026 | $237.18 | $243.96 | $237.18 | $240.35 | 674,129 |
| 1/16/2026 | $240.01 | $249.21 | $239.68 | $242.31 | 971,331 |
| 1/15/2026 | $229.00 | $239.82 | $229.00 | $235.89 | 994,271 |
| 1/14/2026 | $225.73 | $227.67 | $219.26 | $226.00 | 773,736 |
| 1/13/2026 | $221.70 | $229.59 | $221.70 | $226.07 | 652,500 |
| 1/12/2026 | $218.83 | $226.92 | $218.00 | $223.70 | 696,628 |
| 1/9/2026 | $221.72 | $226.31 | $218.45 | $218.91 | 818,633 |
| 1/8/2026 | $235.69 | $236.20 | $213.20 | $219.03 | 2.19M |
| 1/7/2026 | $234.02 | $237.38 | $231.52 | $235.75 | 1.93M |
| 1/6/2026 | $231.32 | $236.48 | $222.51 | $236.35 | 1.45M |
| 1/5/2026 | $230.11 | $237.76 | $230.11 | $232.59 | 1.41M |
| 1/2/2026 | $220.01 | $228.48 | $219.30 | $227.65 | 576,227 |
| 12/31/2025 | $220.84 | $222.43 | $216.68 | $217.37 | 396,900 |
| 12/30/2025 | $222.86 | $222.86 | $219.67 | $220.33 | 509,400 |
| 12/29/2025 | $223.25 | $224.58 | $221.82 | $222.76 | 386,722 |
| 12/26/2025 | $225.00 | $225.50 | $222.66 | $224.40 | 270,200 |
| 12/24/2025 | $225.02 | $225.02 | $222.64 | $223.50 | 263,022 |
| 12/23/2025 | $224.18 | $227.08 | $221.49 | $224.98 | 552,037 |
| 12/22/2025 | $221.51 | $224.81 | $219.48 | $224.58 | 513,500 |
| 12/19/2025 | $215.08 | $221.04 | $215.08 | $218.18 | 1.09M |
| 12/18/2025 | $214.19 | $218.72 | $212.86 | $213.96 | 830,979 |
| 12/17/2025 | $219.08 | $223.38 | $206.15 | $209.27 | 1.43M |
| 12/16/2025 | $219.81 | $223.58 | $215.44 | $218.19 | 815,300 |
| 12/15/2025 | $221.48 | $223.70 | $218.92 | $220.37 | 711,600 |
| 12/12/2025 | $232.18 | $232.24 | $218.48 | $221.01 | 1.26M |
| 12/11/2025 | $226.82 | $233.14 | $220.40 | $232.94 | 1.07M |
| 12/10/2025 | $220.59 | $231.98 | $220.59 | $228.80 | 1.43M |
| 12/9/2025 | $219.44 | $224.73 | $219.23 | $220.38 | 579,712 |
| 12/8/2025 | $221.81 | $225.49 | $218.17 | $220.58 | 823,135 |
| 12/5/2025 | $220.00 | $222.46 | $217.13 | $219.52 | 542,900 |
| 12/4/2025 | $216.05 | $219.79 | $214.18 | $219.12 | 703,223 |
| 12/3/2025 | $211.71 | $219.29 | $207.94 | $218.29 | 1.03M |
| 12/2/2025 | $215.03 | $217.43 | $210.92 | $212.98 | 838,526 |
| 12/1/2025 | $209.61 | $212.94 | $206.80 | $212.14 | 807,800 |
| 11/28/2025 | $210.57 | $214.25 | $210.19 | $213.88 | 353,813 |
| 11/26/2025 | $207.13 | $213.88 | $206.67 | $210.47 | 506,900 |
| 11/25/2025 | $204.15 | $207.54 | $199.21 | $205.87 | 489,000 |
| 11/24/2025 | $195.52 | $205.68 | $195.00 | $204.62 | 705,300 |
| 11/21/2025 | $192.27 | $195.65 | $187.21 | $193.08 | 721,541 |
| 11/20/2025 | $202.90 | $209.47 | $190.69 | $191.82 | 1.73M |
| 11/19/2025 | $197.46 | $201.20 | $194.91 | $197.01 | 655,938 |
| 11/18/2025 | $190.27 | $197.61 | $189.40 | $194.92 | 888,400 |
| 11/17/2025 | $191.94 | $197.28 | $190.38 | $193.39 | 1.03M |
| 11/14/2025 | $187.00 | $198.06 | $182.34 | $192.22 | 879,533 |
| 11/13/2025 | $198.53 | $199.93 | $189.08 | $190.08 | 874,703 |
| 11/12/2025 | $198.00 | $202.80 | $197.73 | $199.54 | 517,700 |
| 11/11/2025 | $198.25 | $200.21 | $195.00 | $197.60 | 472,100 |
| 11/10/2025 | $206.02 | $207.94 | $198.84 | $201.02 | 553,000 |
| 11/7/2025 | $194.32 | $201.45 | $188.00 | $200.44 | 794,640 |
| 11/6/2025 | $199.48 | $201.86 | $195.71 | $196.66 | 668,208 |
| 11/5/2025 | $197.91 | $202.98 | $196.72 | $199.08 | 681,012 |