5 DAY PERFORMANCE
-28.08%
1 MONTH PERFORMANCE
-18.49%
3 MONTH PERFORMANCE
+10.55%
6 MONTH PERFORMANCE
+56.76%
YEAR-TO-DATE PERFORMANCE
+37.08%
1 YEAR PERFORMANCE
+90.09%
Mastec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $431.04 | $423.79 (-1.68%) | $433.00 | $411.86 | 997.72 K | $32.67 B |
| 05/12/2026 | $414.65 | $420.30 (1.36%) | $422.31 | $402.58 | 1.40 M | $32.76 B |
| 05/11/2026 | $415.00 | $421.37 (1.53%) | $423.17 | $412.49 | 1.01 M | $32.85 B |
| 05/08/2026 | $416.39 | $414.29 (-0.5%) | $420.11 | $409.99 | 681.33 K | $32.29 B |
| 05/07/2026 | $435.51 | $412.27 (-5.34%) | $435.51 | $406.20 | 1.14 M | $32.14 B |
| 05/06/2026 | $437.77 | $433.28 (-1.03%) | $441.43 | $425.24 | 1.15 M | $33.77 B |
| 05/05/2026 | $435.89 | $437.51 (0.37%) | $438.39 | $427.10 | 811.52 K | $34.10 B |
| 05/04/2026 | $419.05 | $425.39 (1.51%) | $429.04 | $410.48 | 1.10 M | $33.16 B |
| 05/01/2026 | $406.88 | $417.41 (2.59%) | $418.13 | $396.87 | 1.95 M | $32.54 B |
| 04/30/2026 | $385.00 | $394.05 (2.35%) | $401.19 | $385.00 | 1.83 M | $30.72 B |
| 04/29/2026 | $376.17 | $370.55 (-1.49%) | $381.66 | $369.04 | 979.13 K | $28.88 B |
| 04/28/2026 | $377.03 | $375.09 (-0.51%) | $382.42 | $369.52 | 1.04 M | $29.24 B |
| 04/27/2026 | $380.69 | $386.15 (1.43%) | $386.69 | $372.47 | 624.70 K | $30.10 B |
| 04/24/2026 | $384.57 | $376.12 (-2.2%) | $387.45 | $374.95 | 719.26 K | $29.30 B |
| 04/23/2026 | $379.38 | $382.88 (0.92%) | $388.57 | $377.74 | 748.71 K | $29.82 B |
| 04/22/2026 | $378.31 | $376.50 (-0.48%) | $383.00 | $372.77 | 535.84 K | $29.33 B |
| 04/21/2026 | $374.42 | $371.41 (-0.8%) | $376.40 | $367.86 | 635.60 K | $28.93 B |
| 04/20/2026 | $371.75 | $371.59 (-0.04%) | $375.14 | $368.02 | 444.30 K | $28.94 B |
| 04/17/2026 | $362.71 | $370.89 (2.26%) | $373.64 | $359.00 | 1.12 M | $28.89 B |
| 04/16/2026 | $363.02 | $358.14 (-1.34%) | $365.37 | $357.01 | 667.77 K | $27.90 B |
| 04/15/2026 | $362.17 | $365.07 (0.8%) | $367.30 | $358.27 | 659.06 K | $28.44 B |
| 04/14/2026 | $367.87 | $365.89 (-0.54%) | $371.62 | $362.00 | 589.25 K | $28.50 B |
| 04/13/2026 | $359.31 | $365.55 (1.74%) | $367.85 | $359.31 | 492.72 K | $28.47 B |
| 04/10/2026 | $357.83 | $361.22 (0.95%) | $365.49 | $354.54 | 759.16 K | $28.14 B |
| 04/09/2026 | $350.07 | $357.37 (2.09%) | $362.88 | $350.07 | 619.15 K | $27.84 B |
| 04/08/2026 | $352.64 | $348.11 (-1.28%) | $360.00 | $344.49 | 942.07 K | $27.11 B |
| 04/07/2026 | $336.25 | $338.19 (0.58%) | $341.11 | $332.02 | 559.50 K | $26.34 B |
| 04/06/2026 | $336.00 | $337.27 (0.38%) | $339.98 | $327.93 | 517.94 K | $26.27 B |
| 04/02/2026 | $323.56 | $336.25 (3.92%) | $340.31 | $322.42 | 529.69 K | $26.19 B |
| 04/01/2026 | $326.60 | $333.79 (2.2%) | $341.40 | $325.01 | 892.13 K | $26.00 B |
| 03/31/2026 | $308.82 | $321.74 (4.18%) | $326.46 | $307.84 | 928.31 K | $25.06 B |
| 03/30/2026 | $316.01 | $305.80 (-3.23%) | $321.41 | $299.52 | 1.81 M | $23.82 B |
| 03/27/2026 | $307.85 | $316.01 (2.65%) | $319.37 | $306.64 | 1.08 M | $24.61 B |
| 03/26/2026 | $317.24 | $306.74 (-3.31%) | $321.51 | $304.42 | 895.82 K | $23.89 B |
| 03/25/2026 | $323.35 | $323.55 (0.06%) | $328.69 | $320.96 | 762.84 K | $25.20 B |
| 03/24/2026 | $309.21 | $322.65 (4.35%) | $324.35 | $306.09 | 1.08 M | $25.13 B |
| 03/23/2026 | $308.34 | $310.63 (0.74%) | $320.97 | $307.89 | 948.18 K | $24.20 B |
| 03/20/2026 | $312.63 | $300.58 (-3.85%) | $316.19 | $297.50 | 2.06 M | $23.41 B |
| 03/19/2026 | $297.65 | $312.72 (5.06%) | $315.00 | $294.43 | 1.09 M | $24.36 B |
| 03/18/2026 | $301.96 | $303.07 (0.37%) | $310.64 | $301.65 | 564.94 K | $23.61 B |
| 03/17/2026 | $300.66 | $304.67 (1.33%) | $304.97 | $296.73 | 873.90 K | $23.73 B |
| 03/16/2026 | $296.14 | $300.26 (1.39%) | $302.22 | $294.19 | 632.54 K | $23.39 B |
| 03/13/2026 | $300.16 | $290.00 (-3.38%) | $303.50 | $288.78 | 2.13 M | $22.59 B |
| 03/12/2026 | $299.42 | $296.95 (-0.82%) | $303.59 | $292.34 | 846.30 K | $23.13 B |
| 03/11/2026 | $298.04 | $303.73 (1.91%) | $305.60 | $295.34 | 895.30 K | $23.66 B |
| 03/10/2026 | $295.10 | $300.12 (1.7%) | $306.29 | $295.10 | 756.83 K | $23.38 B |
| 03/09/2026 | $281.41 | $297.81 (5.83%) | $298.28 | $275.75 | 978.22 K | $23.20 B |
| 03/06/2026 | $286.75 | $285.61 (-0.4%) | $298.52 | $282.68 | 1.03 M | $22.25 B |
| 03/05/2026 | $299.51 | $295.30 (-1.41%) | $301.36 | $286.54 | 1.09 M | $23.00 B |
| 03/04/2026 | $303.73 | $303.87 (0.05%) | $308.31 | $295.16 | 814.60 K | $23.67 B |
| 03/03/2026 | $290.46 | $300.74 (3.54%) | $303.11 | $283.01 | 1.19 M | $23.43 B |
| 03/02/2026 | $297.96 | $304.53 (2.2%) | $310.36 | $295.76 | 1.18 M | $23.72 B |
| 02/27/2026 | $290.00 | $298.02 (2.77%) | $300.00 | $276.91 | 2.06 M | $23.21 B |
| 02/26/2026 | $282.51 | $289.96 (2.64%) | $291.70 | $274.61 | 1.74 M | $22.59 B |
| 02/25/2026 | $290.00 | $285.26 (-1.63%) | $290.73 | $283.84 | 892.74 K | $22.22 B |
| 02/24/2026 | $274.94 | $287.70 (4.64%) | $290.60 | $266.06 | 1.21 M | $22.41 B |
| 02/23/2026 | $281.38 | $278.49 (-1.03%) | $284.43 | $272.71 | 717.15 K | $21.69 B |
| 02/20/2026 | $275.40 | $283.86 (3.07%) | $284.68 | $274.91 | 1.10 M | $22.06 B |
| 02/19/2026 | $266.69 | $275.61 (3.34%) | $277.31 | $266.67 | 815.41 K | $21.42 B |
| 02/18/2026 | $268.85 | $264.18 (-1.74%) | $275.86 | $263.95 | 909.72 K | $20.53 B |
| 02/17/2026 | $269.00 | $267.93 (-0.4%) | $272.78 | $263.82 | 647.64 K | $20.82 B |
| 02/13/2026 | $267.18 | $269.53 (0.88%) | $271.89 | $259.93 | 703.20 K | $20.94 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.
