-
5 DAY PERFORMANCE
+10.87% -
1 MONTH PERFORMANCE
+9.98% -
3 MONTH PERFORMANCE
+12.48% -
6 MONTH PERFORMANCE
+44.83% -
YEAR-TO-DATE PERFORMANCE
+64.40% -
1 YEAR PERFORMANCE
+49.49%
MasTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $120.50 | $124.54 (3.35%) | $124.90 | $118.90 | 1.28 M | $9.72 B |
| 09/18/2024 | $116.53 | $116.96 (0.37%) | $121.26 | $116.15 | 1.32 M | $9.13 B |
| 09/17/2024 | $114.48 | $116.58 (1.83%) | $116.67 | $113.79 | 774,843 | $9.10 B |
| 09/16/2024 | $112.28 | $113.35 (0.95%) | $113.91 | $111.12 | 637,649 | $8.85 B |
| 09/13/2024 | $111.01 | $112.28 (1.14%) | $113.00 | $111.01 | 735,900 | $8.76 B |
| 09/12/2024 | $108.00 | $110.40 (2.22%) | $110.45 | $106.80 | 671,400 | $8.62 B |
| 09/11/2024 | $104.18 | $107.58 (3.26%) | $107.75 | $102.01 | 602,200 | $8.40 B |
| 09/10/2024 | $101.43 | $102.78 (1.33%) | $103.20 | $100.08 | 608,500 | $8.02 B |
| 09/09/2024 | $98.13 | $101.47 (3.4%) | $101.59 | $98.00 | 1.14 M | $7.92 B |
| 09/06/2024 | $101.26 | $97.26 (-3.95%) | $102.98 | $96.01 | 1.15 M | $7.59 B |
| 09/05/2024 | $103.44 | $100.97 (-2.39%) | $105.03 | $100.90 | 1.56 M | $7.88 B |
| 09/04/2024 | $103.71 | $103.93 (0.21%) | $104.91 | $102.76 | 745,800 | $8.11 B |
| 09/03/2024 | $111.73 | $104.36 (-6.6%) | $112.56 | $104.27 | 801,548 | $8.14 B |
| 08/30/2024 | $111.37 | $113.13 (1.58%) | $113.21 | $110.27 | 554,800 | $8.83 B |
| 08/29/2024 | $110.68 | $110.82 (0.13%) | $112.56 | $108.98 | 470,200 | $8.65 B |
| 08/28/2024 | $110.16 | $109.87 (-0.26%) | $111.66 | $108.64 | 589,403 | $8.57 B |
| 08/27/2024 | $109.95 | $110.24 (0.26%) | $111.37 | $108.25 | 381,544 | $8.60 B |
| 08/26/2024 | $112.06 | $110.88 (-1.05%) | $113.69 | $110.24 | 364,208 | $8.65 B |
| 08/23/2024 | $110.10 | $111.95 (1.68%) | $112.91 | $109.15 | 432,874 | $8.74 B |
| 08/22/2024 | $112.46 | $109.43 (-2.69%) | $112.87 | $109.24 | 423,400 | $8.54 B |
| 08/21/2024 | $111.88 | $112.53 (0.58%) | $113.15 | $111.17 | 325,600 | $8.78 B |
| 08/20/2024 | $113.28 | $111.63 (-1.46%) | $113.29 | $109.88 | 546,902 | $8.71 B |
| 08/19/2024 | $111.07 | $113.18 (1.9%) | $113.28 | $109.86 | 556,128 | $8.83 B |
| 08/16/2024 | $110.68 | $110.80 (0.11%) | $111.56 | $109.56 | 457,204 | $8.65 B |
| 08/15/2024 | $111.10 | $110.78 (-0.29%) | $112.62 | $110.50 | 609,541 | $8.65 B |
| 08/14/2024 | $109.23 | $108.73 (-0.46%) | $109.23 | $106.65 | 525,600 | $8.49 B |
| 08/13/2024 | $107.64 | $109.00 (1.26%) | $109.12 | $105.81 | 581,009 | $8.51 B |
| 08/12/2024 | $106.82 | $106.70 (-0.11%) | $107.20 | $105.07 | 549,800 | $8.33 B |
| 08/09/2024 | $108.58 | $106.65 (-1.78%) | $109.14 | $104.73 | 794,200 | $8.32 B |
| 08/08/2024 | $106.19 | $108.32 (2.01%) | $109.64 | $104.78 | 651,800 | $8.45 B |
| 08/07/2024 | $108.51 | $104.26 (-3.92%) | $109.96 | $103.17 | 984,248 | $8.14 B |
| 08/06/2024 | $102.45 | $105.34 (2.82%) | $107.03 | $100.77 | 873,007 | $8.22 B |
| 08/05/2024 | $95.50 | $101.47 (6.25%) | $103.42 | $89.96 | 1.79 M | $7.92 B |
| 08/02/2024 | $110.87 | $102.18 (-7.84%) | $110.87 | $101.60 | 2.01 M | $7.97 B |
| 08/01/2024 | $110.00 | $106.12 (-3.53%) | $111.42 | $104.43 | 1.72 M | $8.28 B |
| 07/31/2024 | $108.73 | $110.03 (1.2%) | $112.30 | $108.50 | 1.39 M | $8.59 B |
| 07/30/2024 | $107.75 | $106.37 (-1.28%) | $108.26 | $104.10 | 1.25 M | $8.30 B |
| 07/29/2024 | $109.83 | $107.21 (-2.39%) | $110.26 | $106.20 | 865,641 | $8.37 B |
| 07/26/2024 | $107.22 | $109.58 (2.2%) | $109.87 | $105.43 | 612,600 | $8.54 B |
| 07/25/2024 | $107.76 | $104.98 (-2.58%) | $107.76 | $104.45 | 734,300 | $8.18 B |
| 07/24/2024 | $108.73 | $105.66 (-2.82%) | $110.89 | $105.27 | 524,500 | $8.24 B |
| 07/23/2024 | $108.50 | $109.74 (1.14%) | $110.89 | $108.21 | 539,300 | $8.55 B |
| 07/22/2024 | $107.68 | $109.05 (1.27%) | $109.72 | $106.25 | 639,252 | $8.50 B |
| 07/19/2024 | $104.56 | $105.14 (0.55%) | $106.35 | $104.09 | 1.10 M | $8.19 B |
| 07/18/2024 | $104.70 | $104.27 (-0.41%) | $108.68 | $102.72 | 734,550 | $8.13 B |
| 07/17/2024 | $105.25 | $103.40 (-1.76%) | $106.84 | $103.15 | 642,062 | $8.06 B |
| 07/16/2024 | $104.68 | $106.33 (1.58%) | $106.74 | $103.28 | 1.12 M | $8.29 B |
| 07/15/2024 | $107.14 | $104.35 (-2.6%) | $107.86 | $104.13 | 644,629 | $8.13 B |
| 07/12/2024 | $105.27 | $107.60 (2.21%) | $108.36 | $104.97 | 788,714 | $8.39 B |
| 07/11/2024 | $104.98 | $103.91 (-1.02%) | $106.40 | $103.18 | 1.13 M | $8.10 B |
| 07/10/2024 | $102.40 | $102.96 (0.55%) | $103.62 | $101.66 | 690,008 | $8.02 B |
| 07/09/2024 | $102.04 | $102.04 (0%) | $102.97 | $101.25 | 581,114 | $7.95 B |
| 07/08/2024 | $101.46 | $102.24 (0.77%) | $102.82 | $100.79 | 734,169 | $7.97 B |
| 07/05/2024 | $102.18 | $100.58 (-1.57%) | $102.86 | $99.52 | 1.22 M | $7.84 B |
| 07/03/2024 | $101.26 | $102.90 (1.62%) | $103.55 | $101.15 | 489,768 | $8.02 B |
| 07/02/2024 | $102.63 | $101.00 (-1.59%) | $103.49 | $100.79 | 1.08 M | $7.87 B |
| 07/01/2024 | $107.73 | $103.00 (-4.39%) | $107.84 | $102.58 | 1.07 M | $8.03 B |
| 06/28/2024 | $109.30 | $106.99 (-2.11%) | $110.55 | $105.74 | 923,193 | $8.34 B |
| 06/27/2024 | $109.74 | $109.26 (-0.44%) | $110.22 | $107.92 | 563,809 | $8.52 B |
| 06/26/2024 | $109.46 | $108.65 (-0.74%) | $109.58 | $107.40 | 824,139 | $8.47 B |
| 06/25/2024 | $108.67 | $109.82 (1.06%) | $110.14 | $108.16 | 661,310 | $8.56 B |
| 06/24/2024 | $109.30 | $108.20 (-1.01%) | $111.06 | $108.17 | 1.12 M | $8.43 B |
| 06/21/2024 | $108.67 | $111.63 (2.72%) | $111.63 | $105.68 | 2.34 M | $8.70 B |
| 06/20/2024 | $110.42 | $109.20 (-1.1%) | $111.17 | $107.91 | 610,367 | $8.51 B |