5 DAY PERFORMANCE
+28.28%
1 MONTH PERFORMANCE
+7.24%
3 MONTH PERFORMANCE
+7.79%
6 MONTH PERFORMANCE
+34.18%
YEAR-TO-DATE PERFORMANCE
+8.81%
1 YEAR PERFORMANCE
+68.04%
MasTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $117.64 | $117.90 (0.22%) | $121.49 | $115.18 | 1.41 M | $9.24 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 |
| 02/28/2025 | $124.61 | $130.59 (4.8%) | $134.39 | $124.00 | 3.34 M | $10.21 B |
| 02/27/2025 | $132.64 | $126.83 (-4.38%) | $134.41 | $126.01 | 1.98 M | $9.92 B |
| 02/26/2025 | $131.00 | $132.53 (1.17%) | $135.25 | $130.45 | 1.09 M | $10.36 B |
| 02/25/2025 | $124.84 | $128.36 (2.82%) | $129.60 | $123.35 | 1.51 M | $10.04 B |
| 02/24/2025 | $126.69 | $125.50 (-0.94%) | $128.48 | $123.51 | 1.33 M | $9.81 B |
| 02/21/2025 | $134.40 | $126.51 (-5.87%) | $135.03 | $125.51 | 1.18 M | $9.87 B |
| 02/20/2025 | $137.31 | $132.77 (-3.31%) | $138.33 | $129.16 | 1.20 M | $10.36 B |
| 02/19/2025 | $134.73 | $135.24 (0.38%) | $136.28 | $133.68 | 608,400 | $10.55 B |
| 02/18/2025 | $136.09 | $135.66 (-0.32%) | $137.79 | $134.50 | 580,500 | $10.59 B |
| 02/14/2025 | $137.71 | $135.78 (-1.4%) | $137.71 | $133.40 | 657,174 | $10.60 B |
| 02/13/2025 | $139.59 | $136.95 (-1.89%) | $140.60 | $132.77 | 937,534 | $10.69 B |
| 02/12/2025 | $136.58 | $138.13 (1.13%) | $138.33 | $135.12 | 843,245 | $10.78 B |
| 02/11/2025 | $143.21 | $140.34 (-2%) | $143.54 | $137.70 | 626,350 | $10.95 B |
| 02/10/2025 | $146.20 | $144.30 (-1.3%) | $146.55 | $142.46 | 784,436 | $11.26 B |
| 02/07/2025 | $145.81 | $144.81 (-0.69%) | $146.77 | $142.79 | 556,800 | $11.30 B |
| 02/06/2025 | $139.35 | $145.05 (4.09%) | $145.08 | $137.81 | 1.10 M | $11.32 B |
| 02/05/2025 | $142.04 | $137.78 (-3%) | $145.14 | $137.01 | 1.46 M | $10.75 B |
| 02/04/2025 | $141.08 | $140.32 (-0.54%) | $142.75 | $138.33 | 733,005 | $10.95 B |
| 02/03/2025 | $140.05 | $141.59 (1.1%) | $144.49 | $138.12 | 686,290 | $11.05 B |
| 01/31/2025 | $148.25 | $145.09 (-2.13%) | $150.08 | $144.10 | 871,519 | $11.32 B |
| 01/30/2025 | $141.74 | $146.93 (3.66%) | $148.44 | $141.74 | 1.08 M | $11.47 B |
| 01/29/2025 | $136.50 | $139.57 (2.25%) | $141.20 | $136.13 | 1.66 M | $10.89 B |
| 01/28/2025 | $136.22 | $135.00 (-0.9%) | $136.84 | $130.85 | 1.84 M | $10.54 B |
| 01/27/2025 | $149.64 | $130.84 (-12.56%) | $150.12 | $129.49 | 2.64 M | $10.21 B |
| 01/24/2025 | $161.00 | $159.75 (-0.78%) | $161.70 | $157.79 | 602,502 | $12.47 B |
| 01/23/2025 | $157.57 | $160.21 (1.68%) | $160.92 | $156.80 | 803,403 | $12.50 B |
| 01/22/2025 | $164.31 | $159.14 (-3.15%) | $166.95 | $157.45 | 1.04 M | $12.42 B |
| 01/21/2025 | $157.50 | $160.79 (2.09%) | $161.05 | $156.23 | 947,501 | $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 |
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.
