• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    MasTec, Inc. Common Stock (NY:MTZ)

    218.90 -16.85 (-7.15%)
    Streaming Delayed Price Updated: 12:28 PM EST, Jan 8, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 07, 2026 234.02 237.38 231.52 235.75 1,933,245 -0.60(-0.25%)
    Jan 06, 2026 231.32 236.48 222.51 236.35 1,445,464 +3.76(+1.62%)
    Jan 05, 2026 230.11 237.76 230.11 232.59 1,409,846 +4.94(+2.17%)
    Jan 02, 2026 220.01 228.48 219.30 227.65 576,227 +10.28(+4.73%)
    Dec 31, 2025 220.84 222.43 216.68 217.37 396,878 -2.96(-1.34%)
    Dec 30, 2025 222.86 222.86 219.67 220.33 509,358 -2.43(-1.09%)
    Dec 29, 2025 223.25 224.57 221.82 222.76 386,672 -1.64(-0.73%)
    Dec 26, 2025 225.00 225.50 222.66 224.40 270,194 +0.90(+0.40%)
    Dec 24, 2025 225.02 225.02 222.64 223.50 263,022 -1.48(-0.66%)
    Dec 23, 2025 224.18 227.08 221.49 224.98 552,019 +0.40(+0.18%)
    Dec 22, 2025 221.51 224.81 219.47 224.58 513,431 +6.40(+2.93%)
    Dec 19, 2025 215.08 221.04 215.08 218.18 1,092,507 +4.22(+1.97%)
    Dec 18, 2025 214.19 218.72 212.86 213.96 830,929 +4.69(+2.24%)
    Dec 17, 2025 219.08 223.38 206.15 209.27 1,430,740 -8.92(-4.09%)
    Dec 16, 2025 219.81 223.58 215.44 218.19 815,255 -2.18(-0.99%)
    Dec 15, 2025 221.48 223.70 218.92 220.37 711,578 -0.64(-0.29%)
    Dec 12, 2025 232.18 232.24 218.48 221.01 1,264,701 -11.93(-5.12%)
    Dec 11, 2025 226.82 233.14 220.40 232.94 1,070,206 +4.14(+1.81%)
    Dec 10, 2025 220.59 231.98 220.59 228.80 1,432,867 +8.42(+3.82%)
    Dec 09, 2025 219.44 224.73 219.23 220.38 579,609 -0.20(-0.09%)
    Dec 08, 2025 221.81 225.49 218.17 220.58 823,173 +1.06(+0.48%)
    Dec 05, 2025 220.00 222.46 217.12 219.52 542,889 +0.40(+0.18%)
    Dec 04, 2025 216.05 219.79 214.18 219.12 703,196 +0.83(+0.38%)
    Dec 03, 2025 211.71 219.29 207.94 218.29 1,031,878 +5.31(+2.49%)
    Dec 02, 2025 215.03 217.43 210.92 212.98 838,453 +0.84(+0.40%)
    Dec 01, 2025 209.61 212.94 206.79 212.14 807,776 -1.74(-0.81%)
    Nov 28, 2025 210.57 214.25 210.19 213.88 473,814 +3.41(+1.62%)
    Nov 26, 2025 207.13 213.88 206.67 210.47 506,888 +4.60(+2.23%)
    Nov 25, 2025 204.15 207.54 199.21 205.87 488,951 +1.25(+0.61%)
    Nov 24, 2025 195.52 205.68 195.00 204.62 703,143 +11.54(+5.98%)
    Nov 21, 2025 192.27 195.65 187.21 193.08 721,541 +1.26(+0.66%)
    Nov 20, 2025 202.90 209.47 190.69 191.82 2,397,934 -5.19(-2.63%)
    Nov 19, 2025 197.46 201.20 194.91 197.01 655,921 +2.09(+1.07%)
    Nov 18, 2025 190.27 197.61 189.40 194.92 888,386 +1.53(+0.79%)
    Nov 17, 2025 191.94 197.28 190.38 193.39 1,029,483 +1.17(+0.61%)
    Nov 14, 2025 187.00 198.06 182.34 192.22 879,533 +2.14(+1.13%)
    Nov 13, 2025 198.53 199.93 189.08 190.08 874,646 -9.46(-4.74%)
    Nov 12, 2025 198.00 202.80 197.73 199.54 517,671 +1.94(+0.98%)
    Nov 11, 2025 198.25 200.21 195.00 197.60 472,062 -3.42(-1.70%)
    Nov 10, 2025 206.02 207.94 198.84 201.02 552,975 +0.58(+0.29%)
    Nov 07, 2025 194.32 201.45 188.00 200.44 794,641 +3.78(+1.92%)
    Nov 06, 2025 199.48 201.86 195.71 196.66 668,090 -2.42(-1.22%)
    Nov 05, 2025 197.91 202.98 196.72 199.08 680,904 +3.57(+1.83%)
    Nov 04, 2025 196.44 201.41 191.78 195.51 1,078,161 -6.10(-3.03%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.