5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
+17.60%
3 MONTH PERFORMANCE
+28.08%
6 MONTH PERFORMANCE
+47.26%
YEAR-TO-DATE PERFORMANCE
+17.96%
1 YEAR PERFORMANCE
+148.25%
MasTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $157.50 | $160.79 (2.09%) | $161.05 | $156.23 | 928,487 | $12.55 B |
| 01/17/2025 | $156.41 | $155.00 (-0.9%) | $157.00 | $153.98 | 771,700 | $12.10 B |
| 01/16/2025 | $154.41 | $155.32 (0.59%) | $157.32 | $153.11 | 708,458 | $12.12 B |
| 01/15/2025 | $154.10 | $153.54 (-0.36%) | $155.71 | $151.56 | 784,821 | $11.98 B |
| 01/14/2025 | $146.63 | $150.67 (2.76%) | $152.84 | $145.79 | 1.13 M | $11.76 B |
| 01/13/2025 | $142.27 | $144.07 (1.27%) | $144.59 | $141.25 | 606,819 | $11.24 B |
| 01/10/2025 | $144.60 | $144.60 (0%) | $145.06 | $141.25 | 913,500 | $11.29 B |
| 01/08/2025 | $147.63 | $146.57 (-0.72%) | $147.80 | $141.28 | 885,400 | $11.44 B |
| 01/07/2025 | $149.01 | $146.41 (-1.74%) | $150.55 | $141.99 | 778,800 | $11.43 B |
| 01/06/2025 | $148.06 | $148.13 (0.05%) | $149.88 | $146.18 | 775,100 | $11.56 B |
| 01/03/2025 | $140.99 | $146.69 (4.04%) | $147.90 | $140.99 | 1.15 M | $11.45 B |
| 01/02/2025 | $136.59 | $139.99 (2.49%) | $141.50 | $135.79 | 1.04 M | $10.93 B |
| 12/31/2024 | $136.82 | $136.14 (-0.5%) | $136.98 | $135.35 | 559,373 | $10.62 B |
| 12/30/2024 | $133.71 | $135.80 (1.56%) | $136.65 | $132.18 | 439,804 | $10.60 B |
| 12/27/2024 | $137.25 | $135.73 (-1.11%) | $138.26 | $134.29 | 273,383 | $10.59 B |
| 12/26/2024 | $137.70 | $138.50 (0.58%) | $138.83 | $137.22 | 284,000 | $10.81 B |
| 12/24/2024 | $139.04 | $138.42 (-0.45%) | $140.06 | $137.40 | 255,900 | $10.80 B |
| 12/23/2024 | $136.00 | $138.22 (1.63%) | $138.59 | $135.43 | 683,445 | $10.79 B |
| 12/20/2024 | $130.54 | $136.56 (4.61%) | $139.04 | $130.32 | 3.22 M | $10.66 B |
| 12/19/2024 | $133.34 | $132.07 (-0.95%) | $135.90 | $130.47 | 737,600 | $10.31 B |
| 12/18/2024 | $137.46 | $130.71 (-4.91%) | $139.65 | $129.88 | 919,363 | $10.20 B |
| 12/17/2024 | $138.17 | $136.54 (-1.18%) | $138.85 | $134.39 | 685,502 | $10.66 B |
| 12/16/2024 | $137.78 | $139.79 (1.46%) | $141.76 | $137.57 | 841,306 | $10.91 B |
| 12/13/2024 | $137.51 | $137.78 (0.2%) | $139.01 | $136.31 | 474,412 | $10.75 B |
| 12/12/2024 | $137.46 | $137.42 (-0.03%) | $138.78 | $135.46 | 817,799 | $10.72 B |
| 12/11/2024 | $136.07 | $137.80 (1.27%) | $138.66 | $134.00 | 857,876 | $10.75 B |
| 12/10/2024 | $133.19 | $132.86 (-0.25%) | $135.10 | $132.24 | 944,828 | $10.37 B |
| 12/09/2024 | $142.02 | $133.80 (-5.79%) | $142.25 | $133.75 | 1.10 M | $10.44 B |
| 12/06/2024 | $141.61 | $141.92 (0.22%) | $142.25 | $139.32 | 637,294 | $11.08 B |
| 12/05/2024 | $143.23 | $141.27 (-1.37%) | $143.23 | $140.38 | 832,628 | $11.03 B |
| 12/04/2024 | $143.34 | $143.07 (-0.19%) | $144.02 | $139.26 | 921,716 | $11.17 B |
| 12/03/2024 | $142.27 | $143.46 (0.84%) | $144.02 | $141.79 | 812,247 | $11.20 B |
| 12/02/2024 | $144.45 | $142.05 (-1.66%) | $144.82 | $141.76 | 636,400 | $11.09 B |
| 11/29/2024 | $146.30 | $144.06 (-1.53%) | $147.85 | $143.88 | 557,516 | $11.24 B |
| 11/27/2024 | $148.35 | $144.55 (-2.56%) | $149.52 | $142.76 | 653,468 | $11.28 B |
| 11/26/2024 | $143.00 | $147.94 (3.45%) | $150.12 | $142.50 | 1.34 M | $11.55 B |
| 11/25/2024 | $143.35 | $143.07 (-0.2%) | $143.37 | $138.51 | 1.06 M | $11.17 B |
| 11/22/2024 | $141.68 | $142.15 (0.33%) | $142.96 | $140.54 | 613,928 | $11.09 B |
| 11/21/2024 | $142.01 | $142.06 (0.04%) | $144.31 | $141.20 | 984,500 | $11.09 B |
| 11/20/2024 | $142.51 | $140.82 (-1.19%) | $143.06 | $139.32 | 553,328 | $10.99 B |
| 11/19/2024 | $135.91 | $142.40 (4.78%) | $142.79 | $135.91 | 1.05 M | $11.11 B |
| 11/18/2024 | $136.31 | $138.48 (1.59%) | $140.42 | $135.71 | 804,005 | $10.81 B |
| 11/15/2024 | $136.01 | $135.32 (-0.51%) | $137.57 | $134.63 | 806,456 | $10.56 B |
| 11/14/2024 | $139.31 | $137.40 (-1.37%) | $139.43 | $135.66 | 829,409 | $10.72 B |
| 11/13/2024 | $140.00 | $139.32 (-0.49%) | $141.91 | $138.41 | 934,704 | $10.87 B |
| 11/12/2024 | $145.18 | $139.73 (-3.75%) | $145.18 | $137.52 | 1.33 M | $10.91 B |
| 11/11/2024 | $146.29 | $145.09 (-0.82%) | $147.23 | $143.81 | 911,736 | $11.32 B |
| 11/08/2024 | $141.62 | $144.89 (2.31%) | $145.74 | $141.19 | 811,434 | $11.31 B |
| 11/07/2024 | $142.04 | $141.53 (-0.36%) | $144.15 | $141.22 | 762,276 | $11.05 B |
| 11/06/2024 | $140.00 | $140.63 (0.45%) | $140.98 | $133.11 | 1.56 M | $10.98 B |
| 11/05/2024 | $134.25 | $136.54 (1.71%) | $139.39 | $134.23 | 834,500 | $10.66 B |
| 11/04/2024 | $131.20 | $132.61 (1.07%) | $135.07 | $130.92 | 1.12 M | $10.35 B |
| 11/01/2024 | $138.36 | $130.00 (-6.04%) | $138.87 | $128.50 | 2.45 M | $10.15 B |
| 10/31/2024 | $118.87 | $122.89 (3.38%) | $123.95 | $118.86 | 1.45 M | $9.59 B |
| 10/30/2024 | $121.91 | $120.00 (-1.57%) | $123.87 | $119.86 | 879,836 | $9.37 B |
| 10/29/2024 | $123.00 | $122.10 (-0.73%) | $123.29 | $121.67 | 576,212 | $9.53 B |
| 10/28/2024 | $123.00 | $123.73 (0.59%) | $124.97 | $122.23 | 707,900 | $9.66 B |
| 10/25/2024 | $122.95 | $121.95 (-0.81%) | $123.98 | $121.54 | 404,146 | $9.52 B |
| 10/24/2024 | $122.77 | $122.53 (-0.2%) | $123.56 | $121.10 | 438,600 | $9.56 B |
| 10/23/2024 | $124.60 | $122.32 (-1.83%) | $125.65 | $121.00 | 760,300 | $9.55 B |
| 10/22/2024 | $127.00 | $125.38 (-1.28%) | $127.42 | $124.94 | 529,632 | $9.78 B |