5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
+7.74%
3 MONTH PERFORMANCE
+22.18%
6 MONTH PERFORMANCE
+31.92%
YEAR-TO-DATE PERFORMANCE
+58.62%
1 YEAR PERFORMANCE
+52.16%
MasTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $221.81 | $225.06 (1.47%) | $225.49 | $218.17 | 104.24 K | |
| 12/05/2025 | $220.00 | $219.52 (-0.22%) | $222.46 | $217.13 | 542.90 K | $17.06 B |
| 12/04/2025 | $216.05 | $219.12 (1.42%) | $219.79 | $214.18 | 703.22 K | $17.03 B |
| 12/03/2025 | $211.71 | $218.29 (3.11%) | $219.29 | $207.94 | 1.03 M | $16.96 B |
| 12/02/2025 | $215.03 | $212.98 (-0.95%) | $217.43 | $210.92 | 838.53 K | $16.55 B |
| 12/01/2025 | $209.61 | $212.14 (1.21%) | $212.94 | $206.80 | 807.80 K | $16.48 B |
| 11/28/2025 | $210.57 | $213.88 (1.57%) | $214.25 | $210.19 | 353.81 K | $16.62 B |
| 11/26/2025 | $207.13 | $210.47 (1.61%) | $213.88 | $206.67 | 506.90 K | $16.35 B |
| 11/25/2025 | $204.15 | $205.87 (0.84%) | $207.54 | $199.21 | 489.00 K | $16.00 B |
| 11/24/2025 | $195.52 | $204.62 (4.65%) | $205.68 | $195.00 | 705.30 K | $15.90 B |
| 11/21/2025 | $192.27 | $193.08 (0.42%) | $195.65 | $187.21 | 721.54 K | $15.00 B |
| 11/20/2025 | $202.90 | $191.82 (-5.46%) | $209.47 | $190.69 | 1.73 M | $14.90 B |
| 11/19/2025 | $197.46 | $197.01 (-0.23%) | $201.20 | $194.91 | 655.94 K | $15.31 B |
| 11/18/2025 | $190.27 | $194.92 (2.44%) | $197.61 | $189.40 | 888.40 K | $15.15 B |
| 11/17/2025 | $191.94 | $193.39 (0.76%) | $197.28 | $190.38 | 1.03 M | $15.03 B |
| 11/14/2025 | $187.00 | $192.22 (2.79%) | $198.06 | $182.34 | 879.53 K | $14.94 B |
| 11/13/2025 | $198.53 | $190.08 (-4.26%) | $199.93 | $189.08 | 874.70 K | $14.77 B |
| 11/12/2025 | $198.00 | $199.54 (0.78%) | $202.80 | $197.73 | 517.70 K | $15.50 B |
| 11/11/2025 | $198.25 | $197.60 (-0.33%) | $200.21 | $195.00 | 472.10 K | $15.35 B |
| 11/10/2025 | $206.02 | $201.02 (-2.43%) | $207.94 | $198.84 | 553.00 K | $15.62 B |
| 11/07/2025 | $194.32 | $200.44 (3.15%) | $201.45 | $188.00 | 794.64 K | $15.57 B |
| 11/06/2025 | $199.48 | $196.66 (-1.41%) | $201.86 | $195.71 | 668.21 K | $15.28 B |
| 11/05/2025 | $197.91 | $199.08 (0.59%) | $202.98 | $196.72 | 681.01 K | $15.47 B |
| 11/04/2025 | $196.44 | $195.51 (-0.47%) | $201.41 | $191.78 | 1.08 M | $15.19 B |
| 11/03/2025 | $207.43 | $201.61 (-2.81%) | $210.40 | $201.57 | 1.31 M | $15.67 B |
| 10/31/2025 | $206.83 | $204.16 (-1.29%) | $216.00 | $197.97 | 2.97 M | $15.86 B |
| 10/30/2025 | $217.25 | $213.95 (-1.52%) | $224.03 | $211.32 | 1.74 M | $16.62 B |
| 10/29/2025 | $213.79 | $221.36 (3.54%) | $222.94 | $213.45 | 1.14 M | $17.20 B |
| 10/28/2025 | $213.56 | $212.04 (-0.71%) | $214.92 | $209.70 | 672.61 K | $16.48 B |
| 10/27/2025 | $215.10 | $211.92 (-1.48%) | $215.10 | $211.51 | 718.06 K | $16.47 B |
| 10/24/2025 | $210.01 | $211.88 (0.89%) | $215.72 | $210.01 | 849.30 K | $16.57 B |
| 10/23/2025 | $197.35 | $204.92 (3.84%) | $206.00 | $197.35 | 704.87 K | $16.02 B |
| 10/22/2025 | $208.30 | $196.76 (-5.54%) | $211.35 | $190.01 | 1.44 M | $15.39 B |
| 10/21/2025 | $205.46 | $207.18 (0.84%) | $208.22 | $200.00 | 993.36 K | $16.20 B |
| 10/20/2025 | $206.21 | $205.21 (-0.48%) | $208.76 | $202.61 | 609.70 K | $16.05 B |
| 10/17/2025 | $202.00 | $201.86 (-0.07%) | $204.95 | $199.66 | 962.91 K | $15.78 B |
| 10/16/2025 | $206.51 | $203.40 (-1.51%) | $209.02 | $202.15 | 627.10 K | $15.90 B |
| 10/15/2025 | $207.65 | $204.56 (-1.49%) | $208.85 | $200.01 | 1.14 M | $15.99 B |
| 10/14/2025 | $198.46 | $205.38 (3.49%) | $208.44 | $196.65 | 725.72 K | $16.06 B |
| 10/13/2025 | $200.88 | $203.26 (1.18%) | $205.70 | $199.89 | 1.00 M | $15.89 B |
| 10/10/2025 | $210.26 | $195.60 (-6.97%) | $212.22 | $195.04 | 2.15 M | $15.29 B |
| 10/09/2025 | $220.41 | $210.09 (-4.68%) | $220.41 | $210.06 | 1.05 M | $16.43 B |
| 10/08/2025 | $214.23 | $218.92 (2.19%) | $219.67 | $211.18 | 661.91 K | $17.12 B |
| 10/07/2025 | $219.96 | $212.98 (-3.17%) | $220.75 | $207.98 | 933.65 K | $16.65 B |
| 10/06/2025 | $219.73 | $216.80 (-1.33%) | $221.83 | $216.79 | 707.63 K | $16.95 B |
| 10/03/2025 | $217.08 | $215.81 (-0.59%) | $217.50 | $212.67 | 811.85 K | $16.87 B |
| 10/02/2025 | $216.59 | $215.40 (-0.55%) | $219.09 | $213.84 | 668.78 K | $16.84 B |
| 10/01/2025 | $211.30 | $215.00 (1.75%) | $216.97 | $206.93 | 773.12 K | $16.81 B |
| 09/30/2025 | $210.14 | $212.81 (1.27%) | $213.66 | $209.21 | 851.72 K | $16.64 B |
| 09/29/2025 | $210.39 | $209.55 (-0.4%) | $212.47 | $208.69 | 672.86 K | $16.39 B |
| 09/26/2025 | $205.44 | $208.12 (1.3%) | $209.12 | $204.35 | 618.40 K | $16.27 B |
| 09/25/2025 | $201.97 | $204.40 (1.2%) | $206.29 | $196.29 | 1.10 M | $15.98 B |
| 09/24/2025 | $207.35 | $205.94 (-0.68%) | $208.08 | $204.09 | 810.05 K | $16.10 B |
| 09/23/2025 | $206.35 | $206.25 (-0.05%) | $208.00 | $204.62 | 755.55 K | $16.13 B |
| 09/22/2025 | $200.00 | $207.07 (3.53%) | $207.58 | $199.97 | 857.32 K | $16.19 B |
| 09/19/2025 | $201.65 | $200.96 (-0.34%) | $201.97 | $198.62 | 1.70 M | $15.71 B |
| 09/18/2025 | $195.01 | $199.45 (2.28%) | $201.64 | $193.76 | 1.24 M | $15.60 B |
| 09/17/2025 | $196.81 | $193.35 (-1.76%) | $198.48 | $192.52 | 945.44 K | $15.12 B |
| 09/16/2025 | $193.29 | $191.96 (-0.69%) | $194.09 | $189.72 | 709.45 K | $15.01 B |
| 09/15/2025 | $190.45 | $193.25 (1.47%) | $193.81 | $189.02 | 688.66 K | $15.11 B |
| 09/12/2025 | $188.08 | $189.75 (0.89%) | $190.46 | $187.88 | 743.21 K | $14.84 B |
| 09/11/2025 | $190.39 | $189.18 (-0.64%) | $193.19 | $186.34 | 1.22 M | $14.79 B |
| 09/10/2025 | $176.31 | $190.12 (7.83%) | $190.53 | $176.31 | 1.66 M | $14.87 B |
| 09/09/2025 | $176.98 | $174.99 (-1.12%) | $177.05 | $173.90 | 587.51 K | $13.68 B |
| 09/08/2025 | $179.27 | $176.75 (-1.41%) | $179.98 | $176.48 | 752.60 K | $13.82 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.
