-
5 DAY PERFORMANCE
+5.39% -
1 MONTH PERFORMANCE
+11.24% -
3 MONTH PERFORMANCE
+26.73% -
6 MONTH PERFORMANCE
+31.00% -
YEAR-TO-DATE PERFORMANCE
+88.34% -
1 YEAR PERFORMANCE
+151.83%
MasTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $142.01 | $142.72 (0.5%) | $144.31 | $141.20 | 377,699 | |
| 11/20/2024 | $142.51 | $140.82 (-1.19%) | $142.54 | $139.36 | 548,084 | $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 |
| 10/21/2024 | $127.00 | $128.20 (0.94%) | $129.00 | $126.08 | 403,015 | $10.00 B |
| 10/18/2024 | $127.51 | $127.15 (-0.28%) | $127.89 | $125.99 | 498,000 | $9.92 B |
| 10/17/2024 | $128.03 | $127.25 (-0.61%) | $129.12 | $126.62 | 512,100 | $9.93 B |
| 10/16/2024 | $127.02 | $127.93 (0.72%) | $129.85 | $126.50 | 709,530 | $9.98 B |
| 10/15/2024 | $125.17 | $125.38 (0.17%) | $126.58 | $124.20 | 852,523 | $9.78 B |
| 10/14/2024 | $126.86 | $125.43 (-1.13%) | $127.78 | $125.19 | 802,000 | $9.79 B |
| 10/11/2024 | $126.42 | $127.39 (0.77%) | $127.69 | $124.16 | 723,400 | $9.94 B |
| 10/10/2024 | $126.98 | $126.78 (-0.16%) | $127.19 | $125.22 | 534,800 | $9.89 B |
| 10/09/2024 | $128.80 | $127.74 (-0.82%) | $128.80 | $125.90 | 599,400 | $9.97 B |
| 10/08/2024 | $130.00 | $128.43 (-1.21%) | $130.22 | $127.20 | 818,538 | $10.02 B |
| 10/07/2024 | $127.27 | $129.55 (1.79%) | $130.15 | $126.98 | 791,606 | $10.11 B |
| 10/04/2024 | $128.00 | $127.13 (-0.68%) | $129.49 | $125.54 | 663,700 | $9.92 B |
| 10/03/2024 | $124.42 | $125.66 (1%) | $127.39 | $123.67 | 631,931 | $9.81 B |
| 10/02/2024 | $121.72 | $125.13 (2.8%) | $125.64 | $120.87 | 593,315 | $9.76 B |
| 10/01/2024 | $123.10 | $122.18 (-0.75%) | $123.34 | $119.87 | 813,700 | $9.53 B |
| 09/30/2024 | $123.01 | $123.10 (0.07%) | $124.98 | $121.77 | 762,500 | $9.61 B |
| 09/27/2024 | $123.23 | $122.80 (-0.35%) | $125.19 | $121.60 | 584,319 | $9.58 B |
| 09/26/2024 | $124.97 | $122.73 (-1.79%) | $126.95 | $122.64 | 631,700 | $9.58 B |
| 09/25/2024 | $124.00 | $123.63 (-0.3%) | $124.77 | $122.90 | 529,623 | $9.65 B |
| 09/24/2024 | $125.64 | $124.00 (-1.31%) | $126.51 | $123.88 | 606,339 | $9.68 B |
| 09/23/2024 | $125.90 | $125.39 (-0.41%) | $127.87 | $123.96 | 1.10 M | $9.79 B |
| 09/20/2024 | $125.00 | $126.14 (0.91%) | $127.97 | $124.13 | 2.71 M | $9.84 B |
| 09/19/2024 | $120.50 | $124.51 (3.33%) | $124.90 | $118.90 | 1.46 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 |