5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
+11.91%
6 MONTH PERFORMANCE
+29.70%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
+51.38%
Mastec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $221.72 | $218.91 (-1.27%) | $226.31 | $218.47 | 687.87 K | $17.01 B |
| 01/08/2026 | $235.69 | $219.03 (-7.07%) | $236.20 | $213.20 | 2.19 M | $17.02 B |
| 01/07/2026 | $234.02 | $235.75 (0.74%) | $237.38 | $231.52 | 1.93 M | $18.32 B |
| 01/06/2026 | $231.32 | $236.35 (2.17%) | $236.48 | $222.51 | 1.45 M | $18.36 B |
| 01/05/2026 | $230.11 | $232.59 (1.08%) | $237.76 | $230.11 | 1.41 M | $18.07 B |
| 01/02/2026 | $220.01 | $227.65 (3.47%) | $228.48 | $219.30 | 576.23 K | $17.69 B |
| 12/31/2025 | $220.84 | $217.37 (-1.57%) | $222.43 | $216.68 | 396.90 K | $16.89 B |
| 12/30/2025 | $222.86 | $220.33 (-1.14%) | $222.86 | $219.67 | 509.40 K | $17.12 B |
| 12/29/2025 | $223.25 | $222.76 (-0.22%) | $224.58 | $221.82 | 386.72 K | $17.31 B |
| 12/26/2025 | $225.00 | $224.40 (-0.27%) | $225.50 | $222.66 | 270.20 K | $17.44 B |
| 12/24/2025 | $225.02 | $223.50 (-0.68%) | $225.02 | $222.64 | 263.02 K | $17.37 B |
| 12/23/2025 | $224.18 | $224.98 (0.36%) | $227.08 | $221.49 | 552.04 K | $17.48 B |
| 12/22/2025 | $221.51 | $224.58 (1.39%) | $224.81 | $219.48 | 513.50 K | $17.45 B |
| 12/19/2025 | $215.08 | $218.18 (1.44%) | $221.04 | $215.08 | 1.09 M | $16.95 B |
| 12/18/2025 | $214.19 | $213.96 (-0.11%) | $218.72 | $212.86 | 830.98 K | $16.63 B |
| 12/17/2025 | $219.08 | $209.27 (-4.48%) | $223.38 | $206.15 | 1.43 M | $16.26 B |
| 12/16/2025 | $219.81 | $218.19 (-0.74%) | $223.58 | $215.44 | 815.30 K | $16.95 B |
| 12/15/2025 | $221.48 | $220.37 (-0.5%) | $223.70 | $218.92 | 711.60 K | $17.12 B |
| 12/12/2025 | $232.18 | $221.01 (-4.81%) | $232.24 | $218.48 | 1.26 M | $17.17 B |
| 12/11/2025 | $226.82 | $232.94 (2.7%) | $233.14 | $220.40 | 1.07 M | $18.10 B |
| 12/10/2025 | $220.59 | $228.80 (3.72%) | $231.98 | $220.59 | 1.43 M | $17.78 B |
| 12/09/2025 | $219.44 | $220.38 (0.43%) | $224.73 | $219.23 | 579.71 K | $17.12 B |
| 12/08/2025 | $221.81 | $220.58 (-0.55%) | $225.49 | $218.17 | 823.14 K | $17.14 B |
| 12/05/2025 | $220.00 | $219.52 (-0.22%) | $222.46 | $217.13 | 542.90 K | $17.06 B |
| 12/04/2025 | $216.05 | $219.12 (1.42%) | $219.79 | $214.18 | 703.22 K | $17.03 B |
| 12/03/2025 | $211.71 | $218.29 (3.11%) | $219.29 | $207.94 | 1.03 M | $16.96 B |
| 12/02/2025 | $215.03 | $212.98 (-0.95%) | $217.43 | $210.92 | 838.53 K | $16.55 B |
| 12/01/2025 | $209.61 | $212.14 (1.21%) | $212.94 | $206.80 | 807.80 K | $16.48 B |
| 11/28/2025 | $210.57 | $213.88 (1.57%) | $214.25 | $210.19 | 353.81 K | $16.62 B |
| 11/26/2025 | $207.13 | $210.47 (1.61%) | $213.88 | $206.67 | 506.90 K | $16.35 B |
| 11/25/2025 | $204.15 | $205.87 (0.84%) | $207.54 | $199.21 | 489.00 K | $16.00 B |
| 11/24/2025 | $195.52 | $204.62 (4.65%) | $205.68 | $195.00 | 705.30 K | $15.90 B |
| 11/21/2025 | $192.27 | $193.08 (0.42%) | $195.65 | $187.21 | 721.54 K | $15.00 B |
| 11/20/2025 | $202.90 | $191.82 (-5.46%) | $209.47 | $190.69 | 1.73 M | $14.90 B |
| 11/19/2025 | $197.46 | $197.01 (-0.23%) | $201.20 | $194.91 | 655.94 K | $15.31 B |
| 11/18/2025 | $190.27 | $194.92 (2.44%) | $197.61 | $189.40 | 888.40 K | $15.15 B |
| 11/17/2025 | $191.94 | $193.39 (0.76%) | $197.28 | $190.38 | 1.03 M | $15.03 B |
| 11/14/2025 | $187.00 | $192.22 (2.79%) | $198.06 | $182.34 | 879.53 K | $14.94 B |
| 11/13/2025 | $198.53 | $190.08 (-4.26%) | $199.93 | $189.08 | 874.70 K | $14.77 B |
| 11/12/2025 | $198.00 | $199.54 (0.78%) | $202.80 | $197.73 | 517.70 K | $15.50 B |
| 11/11/2025 | $198.25 | $197.60 (-0.33%) | $200.21 | $195.00 | 472.10 K | $15.35 B |
| 11/10/2025 | $206.02 | $201.02 (-2.43%) | $207.94 | $198.84 | 553.00 K | $15.62 B |
| 11/07/2025 | $194.32 | $200.44 (3.15%) | $201.45 | $188.00 | 794.64 K | $15.57 B |
| 11/06/2025 | $199.48 | $196.66 (-1.41%) | $201.86 | $195.71 | 668.21 K | $15.28 B |
| 11/05/2025 | $197.91 | $199.08 (0.59%) | $202.98 | $196.72 | 681.01 K | $15.47 B |
| 11/04/2025 | $196.44 | $195.51 (-0.47%) | $201.41 | $191.78 | 1.08 M | $15.19 B |
| 11/03/2025 | $207.43 | $201.61 (-2.81%) | $210.40 | $201.57 | 1.31 M | $15.67 B |
| 10/31/2025 | $206.83 | $204.16 (-1.29%) | $216.00 | $197.97 | 2.97 M | $15.86 B |
| 10/30/2025 | $217.25 | $213.95 (-1.52%) | $224.03 | $211.32 | 1.74 M | $16.62 B |
| 10/29/2025 | $213.79 | $221.36 (3.54%) | $222.94 | $213.45 | 1.14 M | $17.20 B |
| 10/28/2025 | $213.56 | $212.04 (-0.71%) | $214.92 | $209.70 | 672.61 K | $16.48 B |
| 10/27/2025 | $215.10 | $211.92 (-1.48%) | $215.10 | $211.51 | 718.06 K | $16.47 B |
| 10/24/2025 | $210.01 | $211.88 (0.89%) | $215.72 | $210.01 | 849.30 K | $16.57 B |
| 10/23/2025 | $197.35 | $204.92 (3.84%) | $206.00 | $197.35 | 704.87 K | $16.02 B |
| 10/22/2025 | $208.30 | $196.76 (-5.54%) | $211.35 | $190.01 | 1.44 M | $15.39 B |
| 10/21/2025 | $205.46 | $207.18 (0.84%) | $208.22 | $200.00 | 993.36 K | $16.20 B |
| 10/20/2025 | $206.21 | $205.21 (-0.48%) | $208.76 | $202.61 | 609.70 K | $16.05 B |
| 10/17/2025 | $202.00 | $201.86 (-0.07%) | $204.95 | $199.66 | 962.91 K | $15.78 B |
| 10/16/2025 | $206.51 | $203.40 (-1.51%) | $209.02 | $202.15 | 627.10 K | $15.90 B |
| 10/15/2025 | $207.65 | $204.56 (-1.49%) | $208.85 | $200.01 | 1.14 M | $15.99 B |
| 10/14/2025 | $198.46 | $205.38 (3.49%) | $208.44 | $196.65 | 725.72 K | $16.06 B |
| 10/13/2025 | $200.88 | $203.26 (1.18%) | $205.70 | $199.89 | 1.00 M | $15.89 B |
| 10/10/2025 | $210.26 | $195.60 (-6.97%) | $212.22 | $195.04 | 2.15 M | $15.29 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.
