5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
-24.93%
6 MONTH PERFORMANCE
-8.49%
YEAR-TO-DATE PERFORMANCE
-14.53%
1 YEAR PERFORMANCE
+39.45%
MasTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $118.00 | $116.36 (-1.39%) | $118.66 | $115.33 | 1.01 M | $9.10 B |
| 04/16/2025 | $115.06 | $117.41 (2.04%) | $118.76 | $113.68 | 778,316 | $9.18 B |
| 04/15/2025 | $118.65 | $118.67 (0.02%) | $120.45 | $117.85 | 657,800 | $9.28 B |
| 04/14/2025 | $120.27 | $118.20 (-1.72%) | $120.28 | $116.50 | 694,045 | $9.24 B |
| 04/11/2025 | $114.39 | $116.98 (2.26%) | $117.65 | $112.37 | 817,600 | $9.15 B |
| 04/10/2025 | $117.79 | $115.06 (-2.32%) | $119.76 | $111.82 | 1.42 M | $9.00 B |
| 04/09/2025 | $105.60 | $121.85 (15.39%) | $123.69 | $104.40 | 1.57 M | $9.53 B |
| 04/08/2025 | $112.06 | $106.82 (-4.68%) | $115.15 | $104.46 | 1.14 M | $8.35 B |
| 04/07/2025 | $100.85 | $107.56 (6.65%) | $114.24 | $99.70 | 2.20 M | $8.41 B |
| 04/04/2025 | $106.86 | $106.07 (-0.74%) | $110.03 | $100.11 | 2.17 M | $8.29 B |
| 04/03/2025 | $114.87 | $112.00 (-2.5%) | $116.73 | $110.61 | 1.82 M | $8.76 B |
| 04/02/2025 | $116.10 | $122.76 (5.74%) | $123.56 | $116.10 | 768,400 | $9.60 B |
| 04/01/2025 | $115.50 | $118.70 (2.77%) | $118.77 | $114.41 | 958,146 | $9.28 B |
| 03/31/2025 | $111.74 | $116.71 (4.45%) | $116.91 | $108.36 | 1.87 M | $9.12 B |
| 03/28/2025 | $117.63 | $115.25 (-2.02%) | $119.39 | $115.02 | 1.23 M | $9.01 B |
| 03/27/2025 | $121.48 | $118.79 (-2.21%) | $121.93 | $117.25 | 919,522 | $9.29 B |
| 03/26/2025 | $127.98 | $122.72 (-4.11%) | $128.39 | $121.87 | 738,225 | $9.59 B |
| 03/25/2025 | $131.58 | $128.69 (-2.2%) | $132.03 | $126.62 | 954,058 | $10.06 B |
| 03/24/2025 | $127.36 | $131.68 (3.39%) | $132.49 | $127.36 | 1.31 M | $10.30 B |
| 03/21/2025 | $124.55 | $124.03 (-0.42%) | $126.30 | $122.81 | 4.90 M | $9.70 B |
| 03/20/2025 | $123.98 | $126.58 (2.1%) | $129.03 | $123.98 | 950,200 | $9.90 B |
| 03/19/2025 | $122.29 | $125.97 (3.01%) | $127.28 | $121.62 | 874,400 | $9.85 B |
| 03/18/2025 | $122.27 | $121.53 (-0.61%) | $123.41 | $119.46 | 867,738 | $9.50 B |
| 03/17/2025 | $119.87 | $124.14 (3.56%) | $125.58 | $119.87 | 809,300 | $9.71 B |
| 03/14/2025 | $119.58 | $120.49 (0.76%) | $121.60 | $116.91 | 695,330 | $9.42 B |
| 03/13/2025 | $117.39 | $116.53 (-0.73%) | $118.87 | $113.26 | 912,935 | $9.11 B |
| 03/12/2025 | $117.64 | $117.90 (0.22%) | $121.49 | $115.18 | 1.41 M | $9.22 B |
| 03/11/2025 | $108.95 | $114.47 (5.07%) | $117.20 | $108.02 | 2.06 M | $8.95 B |
| 03/10/2025 | $111.06 | $108.66 (-2.16%) | $112.94 | $106.45 | 2.09 M | $8.50 B |
| 03/07/2025 | $118.80 | $115.47 (-2.8%) | $120.19 | $110.49 | 1.61 M | $9.03 B |
| 03/06/2025 | $123.92 | $118.84 (-4.1%) | $125.49 | $117.82 | 1.46 M | $9.29 B |
| 03/05/2025 | $124.84 | $127.91 (2.46%) | $128.18 | $122.79 | 1.13 M | $10.00 B |
| 03/04/2025 | $125.12 | $123.89 (-0.98%) | $128.78 | $119.92 | 1.70 M | $9.69 B |
| 03/03/2025 | $133.64 | $127.67 (-4.47%) | $135.87 | $125.10 | 1.88 M | $9.98 B |
| 02/28/2025 | $124.61 | $130.59 (4.8%) | $134.39 | $124.00 | 3.34 M | $10.21 B |
| 02/27/2025 | $132.64 | $126.83 (-4.38%) | $134.41 | $126.01 | 1.98 M | $9.92 B |
| 02/26/2025 | $131.00 | $132.53 (1.17%) | $135.25 | $130.45 | 1.09 M | $10.36 B |
| 02/25/2025 | $124.84 | $128.36 (2.82%) | $129.60 | $123.35 | 1.51 M | $10.04 B |
| 02/24/2025 | $126.69 | $125.50 (-0.94%) | $128.48 | $123.51 | 1.33 M | $9.81 B |
| 02/21/2025 | $134.40 | $126.51 (-5.87%) | $135.03 | $125.51 | 1.18 M | $9.87 B |
| 02/20/2025 | $137.31 | $132.77 (-3.31%) | $138.33 | $129.16 | 1.20 M | $10.36 B |
| 02/19/2025 | $134.73 | $135.24 (0.38%) | $136.28 | $133.68 | 608,400 | $10.55 B |
| 02/18/2025 | $136.09 | $135.66 (-0.32%) | $137.79 | $134.50 | 580,500 | $10.59 B |
| 02/14/2025 | $137.71 | $135.78 (-1.4%) | $137.71 | $133.40 | 657,174 | $10.60 B |
| 02/13/2025 | $139.59 | $136.95 (-1.89%) | $140.60 | $132.77 | 937,534 | $10.69 B |
| 02/12/2025 | $136.58 | $138.13 (1.13%) | $138.33 | $135.12 | 843,245 | $10.78 B |
| 02/11/2025 | $143.21 | $140.34 (-2%) | $143.54 | $137.70 | 626,350 | $10.95 B |
| 02/10/2025 | $146.20 | $144.30 (-1.3%) | $146.55 | $142.46 | 784,436 | $11.26 B |
| 02/07/2025 | $145.81 | $144.81 (-0.69%) | $146.77 | $142.79 | 556,800 | $11.30 B |
| 02/06/2025 | $139.35 | $145.05 (4.09%) | $145.08 | $137.81 | 1.10 M | $11.32 B |
| 02/05/2025 | $142.04 | $137.78 (-3%) | $145.14 | $137.01 | 1.46 M | $10.75 B |
| 02/04/2025 | $141.08 | $140.32 (-0.54%) | $142.75 | $138.33 | 733,005 | $10.95 B |
| 02/03/2025 | $140.05 | $141.59 (1.1%) | $144.49 | $138.12 | 686,290 | $11.05 B |
| 01/31/2025 | $148.25 | $145.09 (-2.13%) | $150.08 | $144.10 | 871,519 | $11.32 B |
| 01/30/2025 | $141.74 | $146.93 (3.66%) | $148.44 | $141.74 | 1.08 M | $11.47 B |
| 01/29/2025 | $136.50 | $139.57 (2.25%) | $141.20 | $136.13 | 1.66 M | $10.89 B |
| 01/28/2025 | $136.22 | $135.00 (-0.9%) | $136.84 | $130.85 | 1.84 M | $10.54 B |
| 01/27/2025 | $149.64 | $130.84 (-12.56%) | $150.12 | $129.49 | 2.64 M | $10.21 B |
| 01/24/2025 | $161.00 | $159.75 (-0.78%) | $161.70 | $157.79 | 602,502 | $12.47 B |
| 01/23/2025 | $157.57 | $160.21 (1.68%) | $160.92 | $156.80 | 803,403 | $12.50 B |
| 01/22/2025 | $164.31 | $159.14 (-3.15%) | $166.95 | $157.45 | 1.04 M | $12.42 B |
| 01/21/2025 | $157.50 | $160.79 (2.09%) | $161.05 | $156.23 | 947,501 | $12.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
