5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+13.38%
3 MONTH PERFORMANCE
+25.10%
6 MONTH PERFORMANCE
+11.33%
YEAR-TO-DATE PERFORMANCE
+17.32%
1 YEAR PERFORMANCE
+42.75%
MasTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $157.19 | $159.61 (1.54%) | $160.53 | $157.19 | 578.86 K | $12.48 B |
| 06/02/2025 | $155.70 | $156.36 (0.42%) | $156.67 | $152.43 | 830.30 K | $12.23 B |
| 05/30/2025 | $155.72 | $155.93 (0.13%) | $157.09 | $154.07 | 894.94 K | $12.19 B |
| 05/29/2025 | $157.38 | $156.07 (-0.83%) | $157.38 | $154.21 | 647.80 K | $12.20 B |
| 05/28/2025 | $156.43 | $155.20 (-0.79%) | $156.54 | $153.85 | 723.90 K | $12.14 B |
| 05/27/2025 | $154.70 | $155.44 (0.48%) | $155.98 | $152.76 | 968.08 K | $12.15 B |
| 05/23/2025 | $149.15 | $152.45 (2.21%) | $153.52 | $148.60 | 772.80 K | $11.92 B |
| 05/22/2025 | $153.02 | $150.77 (-1.47%) | $154.44 | $145.46 | 1.36 M | $11.79 B |
| 05/21/2025 | $156.26 | $155.34 (-0.59%) | $159.24 | $154.04 | 820.20 K | $12.15 B |
| 05/20/2025 | $159.19 | $158.23 (-0.6%) | $160.29 | $157.41 | 587.13 K | $12.37 B |
| 05/19/2025 | $154.70 | $157.36 (1.72%) | $158.29 | $153.41 | 723.30 K | $12.30 B |
| 05/16/2025 | $156.31 | $157.77 (0.93%) | $158.36 | $154.81 | 814.02 K | $12.34 B |
| 05/15/2025 | $155.37 | $155.61 (0.15%) | $156.53 | $153.14 | 942.54 K | $12.17 B |
| 05/14/2025 | $158.34 | $157.32 (-0.64%) | $161.46 | $157.07 | 841.70 K | $12.30 B |
| 05/13/2025 | $153.96 | $156.75 (1.81%) | $159.03 | $151.63 | 1.01 M | $12.26 B |
| 05/12/2025 | $154.38 | $152.74 (-1.06%) | $155.32 | $151.14 | 1.05 M | $11.94 B |
| 05/09/2025 | $148.19 | $148.22 (0.02%) | $149.19 | $145.27 | 642.40 K | $11.59 B |
| 05/08/2025 | $147.65 | $147.64 (-0.01%) | $150.73 | $145.83 | 834.50 K | $11.54 B |
| 05/07/2025 | $146.70 | $145.29 (-0.96%) | $146.70 | $143.93 | 793.33 K | $11.36 B |
| 05/06/2025 | $141.12 | $144.60 (2.47%) | $145.94 | $141.12 | 949.02 K | $11.31 B |
| 05/05/2025 | $139.56 | $143.57 (2.87%) | $145.28 | $139.56 | 1.16 M | $11.23 B |
| 05/02/2025 | $138.60 | $140.87 (1.64%) | $143.88 | $136.88 | 1.63 M | $11.01 B |
| 05/01/2025 | $133.00 | $134.01 (0.76%) | $138.48 | $131.68 | 1.72 M | $10.48 B |
| 04/30/2025 | $123.32 | $127.32 (3.24%) | $127.80 | $121.82 | 924.25 K | $9.96 B |
| 04/29/2025 | $125.61 | $127.42 (1.44%) | $128.24 | $123.39 | 977.82 K | $9.96 B |
| 04/28/2025 | $124.57 | $126.17 (1.28%) | $127.93 | $124.36 | 542.11 K | $9.87 B |
| 04/25/2025 | $123.43 | $125.11 (1.36%) | $126.03 | $122.00 | 504.80 K | $9.78 B |
| 04/24/2025 | $118.32 | $122.83 (3.81%) | $123.51 | $117.50 | 443.10 K | $9.60 B |
| 04/23/2025 | $119.89 | $118.41 (-1.23%) | $124.73 | $117.61 | 593.20 K | $9.26 B |
| 04/22/2025 | $113.11 | $114.25 (1.01%) | $116.30 | $112.29 | 732.30 K | $8.93 B |
| 04/21/2025 | $114.95 | $111.12 (-3.33%) | $114.96 | $109.68 | 1.11 M | $8.69 B |
| 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 | 778.32 K | $9.18 B |
| 04/15/2025 | $118.65 | $118.67 (0.02%) | $120.45 | $117.85 | 657.80 K | $9.28 B |
| 04/14/2025 | $120.27 | $118.20 (-1.72%) | $120.28 | $116.50 | 694.05 K | $9.24 B |
| 04/11/2025 | $114.39 | $116.98 (2.26%) | $117.65 | $112.37 | 817.60 K | $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 | 768.40 K | $9.60 B |
| 04/01/2025 | $115.50 | $118.70 (2.77%) | $118.77 | $114.41 | 958.15 K | $9.28 B |
| 03/31/2025 | $111.74 | $116.71 (4.45%) | $116.91 | $108.36 | 1.87 M | $9.13 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 | 919.52 K | $9.29 B |
| 03/26/2025 | $127.98 | $122.72 (-4.11%) | $128.39 | $121.87 | 738.23 K | $9.60 B |
| 03/25/2025 | $131.58 | $128.69 (-2.2%) | $132.03 | $126.62 | 954.06 K | $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 | 950.20 K | $9.90 B |
| 03/19/2025 | $122.29 | $125.97 (3.01%) | $127.28 | $121.62 | 874.40 K | $9.85 B |
| 03/18/2025 | $122.27 | $121.53 (-0.61%) | $123.41 | $119.46 | 867.74 K | $9.50 B |
| 03/17/2025 | $119.87 | $124.14 (3.56%) | $125.58 | $119.87 | 809.30 K | $9.71 B |
| 03/14/2025 | $119.58 | $120.49 (0.76%) | $121.60 | $116.91 | 695.33 K | $9.42 B |
| 03/13/2025 | $117.39 | $116.53 (-0.73%) | $118.87 | $113.26 | 912.94 K | $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 |
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.
