5 DAY PERFORMANCE
+37.99%
1 MONTH PERFORMANCE
+21.04%
3 MONTH PERFORMANCE
-22.18%
6 MONTH PERFORMANCE
-14.40%
YEAR-TO-DATE PERFORMANCE
+37.08%
1 YEAR PERFORMANCE
+36.11%
Mastec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $217.93 | $211.58 (-2.91%) | $219.34 | $209.66 | 731.50 K | $16.88 B |
| 10/07/2026 | $223.00 | $223.37 (0.17%) | $224.08 | $216.01 | 1.29 M | $17.44 B |
| 10/06/2026 | $222.29 | $228.30 (2.7%) | $233.21 | $221.00 | 1.28 M | $17.83 B |
| 10/05/2026 | $216.50 | $219.40 (1.34%) | $224.02 | $212.88 | 1.30 M | $17.13 B |
| 10/02/2026 | $216.00 | $215.93 (-0.03%) | $223.20 | $215.44 | 1.09 M | $16.86 B |
| 10/01/2026 | $215.30 | $213.66 (-0.76%) | $215.59 | $206.15 | 1.21 M | $16.68 B |
| 09/30/2026 | $211.97 | $213.62 (0.78%) | $218.52 | $208.05 | 1.94 M | $16.68 B |
| 09/29/2026 | $206.87 | $210.23 (1.62%) | $212.44 | $206.00 | 1.39 M | $16.41 B |
| 09/28/2026 | $212.96 | $204.09 (-4.17%) | $213.98 | $203.38 | 1.76 M | $15.93 B |
| 09/25/2026 | $213.27 | $212.85 (-0.2%) | $217.46 | $210.25 | 1.36 M | $16.62 B |
| 09/24/2026 | $214.50 | $211.95 (-1.19%) | $216.63 | $211.18 | 916.97 K | $16.55 B |
| 09/23/2026 | $221.78 | $217.52 (-1.92%) | $225.01 | $213.93 | 1.05 M | $16.98 B |
| 09/22/2026 | $223.61 | $221.69 (-0.86%) | $226.74 | $220.01 | 1.46 M | $17.31 B |
| 09/21/2026 | $217.23 | $222.90 (2.61%) | $225.81 | $213.53 | 1.59 M | $17.40 B |
| 09/18/2026 | $210.53 | $214.38 (1.83%) | $216.99 | $208.10 | 2.72 M | $16.74 B |
| 09/17/2026 | $234.47 | $207.75 (-11.4%) | $235.00 | $206.50 | 3.90 M | $16.22 B |
| 09/16/2026 | $227.37 | $225.62 (-0.77%) | $233.79 | $224.60 | 1.30 M | $17.62 B |
| 09/15/2026 | $229.62 | $222.70 (-3.01%) | $232.29 | $221.65 | 1.30 M | $17.39 B |
| 09/14/2026 | $229.14 | $227.70 (-0.63%) | $234.08 | $225.15 | 1.25 M | $17.78 B |
| 09/11/2026 | $235.26 | $240.41 (2.19%) | $241.75 | $234.39 | 722.87 K | $18.77 B |
| 09/10/2026 | $236.73 | $232.20 (-1.91%) | $240.27 | $230.10 | 971.66 K | $18.13 B |
| 09/09/2026 | $251.63 | $240.68 (-4.35%) | $251.63 | $240.40 | 849.62 K | $18.79 B |
| 09/08/2026 | $239.64 | $246.18 (2.73%) | $252.35 | $239.50 | 1.93 M | $19.22 B |
| 09/04/2026 | $234.75 | $237.19 (1.04%) | $240.79 | $232.00 | 1.65 M | $18.52 B |
| 09/03/2026 | $235.18 | $232.28 (-1.23%) | $238.71 | $230.27 | 1.40 M | $18.14 B |
| 09/02/2026 | $237.78 | $235.33 (-1.03%) | $238.83 | $233.28 | 1.63 M | $18.37 B |
| 09/01/2026 | $237.90 | $237.74 (-0.07%) | $241.19 | $233.62 | 1.52 M | $18.56 B |
| 08/31/2026 | $241.84 | $239.78 (-0.85%) | $242.70 | $235.50 | 1.58 M | $18.72 B |
| 08/28/2026 | $249.32 | $241.00 (-3.34%) | $252.05 | $240.24 | 1.47 M | $18.82 B |
| 08/27/2026 | $256.25 | $251.13 (-2%) | $257.47 | $246.63 | 948.10 K | $19.61 B |
| 08/26/2026 | $244.31 | $248.73 (1.81%) | $250.91 | $243.56 | 1.54 M | $19.42 B |
| 08/25/2026 | $256.05 | $246.85 (-3.59%) | $263.53 | $242.62 | 1.94 M | $19.27 B |
| 08/24/2026 | $264.99 | $255.36 (-3.63%) | $267.94 | $252.34 | 1.79 M | $19.94 B |
| 08/21/2026 | $276.40 | $266.26 (-3.67%) | $278.59 | $263.08 | 1.24 M | $20.79 B |
| 08/20/2026 | $270.31 | $271.86 (0.57%) | $273.21 | $265.66 | 1.19 M | $21.23 B |
| 08/19/2026 | $280.47 | $272.07 (-2.99%) | $284.63 | $262.14 | 1.49 M | $21.24 B |
| 08/18/2026 | $293.33 | $280.13 (-4.5%) | $298.27 | $279.52 | 1.20 M | $21.87 B |
| 08/17/2026 | $301.50 | $302.48 (0.33%) | $311.08 | $299.70 | 1.79 M | $23.62 B |
| 08/14/2026 | $287.92 | $297.59 (3.36%) | $298.37 | $284.32 | 1.77 M | $23.24 B |
| 08/13/2026 | $283.00 | $286.11 (1.1%) | $292.25 | $283.00 | 2.24 M | $22.34 B |
| 08/12/2026 | $282.97 | $281.11 (-0.66%) | $287.67 | $279.66 | 1.79 M | $21.95 B |
| 08/11/2026 | $273.77 | $272.65 (-0.41%) | $279.75 | $270.54 | 1.14 M | $21.29 B |
| 08/10/2026 | $274.00 | $268.28 (-2.09%) | $283.00 | $267.98 | 1.31 M | $20.95 B |
| 08/07/2026 | $262.51 | $272.46 (3.79%) | $274.71 | $254.83 | 1.77 M | $21.27 B |
| 08/06/2026 | $263.66 | $258.63 (-1.91%) | $270.26 | $258.52 | 1.01 M | $20.19 B |
| 08/05/2026 | $270.49 | $266.75 (-1.38%) | $284.14 | $266.67 | 1.29 M | $20.83 B |
| 08/04/2026 | $266.00 | $271.71 (2.15%) | $275.44 | $263.50 | 1.57 M | $21.21 B |
| 08/03/2026 | $258.71 | $261.22 (0.97%) | $265.73 | $252.45 | 2.36 M | $20.40 B |
| 07/31/2026 | $277.00 | $263.10 (-5.02%) | $281.87 | $259.25 | 3.95 M | $20.54 B |
| 07/30/2026 | $323.88 | $324.44 (0.17%) | $327.12 | $316.94 | 2.57 M | $25.33 B |
| 07/29/2026 | $309.97 | $287.42 (-7.27%) | $313.88 | $286.54 | 1.45 M | $22.44 B |
| 07/28/2026 | $326.54 | $312.44 (-4.32%) | $326.54 | $305.01 | 1.21 M | $24.39 B |
| 07/27/2026 | $338.12 | $336.79 (-0.39%) | $346.31 | $319.52 | 1.28 M | $26.30 B |
| 07/24/2026 | $357.37 | $337.84 (-5.46%) | $362.44 | $336.81 | 731.72 K | $26.33 B |
| 07/23/2026 | $357.07 | $358.86 (0.5%) | $366.30 | $354.72 | 696.23 K | $27.97 B |
| 07/22/2026 | $344.82 | $357.35 (3.63%) | $360.25 | $340.25 | 851.70 K | $27.86 B |
| 07/21/2026 | $345.70 | $351.40 (1.65%) | $351.65 | $338.56 | 1.02 M | $27.39 B |
| 07/20/2026 | $337.41 | $336.61 (-0.24%) | $342.76 | $332.98 | 876.25 K | $26.24 B |
| 07/17/2026 | $331.74 | $329.59 (-0.65%) | $336.58 | $320.53 | 4.02 M | $25.69 B |
| 07/16/2026 | $346.97 | $340.81 (-1.78%) | $349.14 | $335.80 | 1.20 M | $26.57 B |
| 07/15/2026 | $362.02 | $357.71 (-1.19%) | $363.98 | $346.23 | 1.18 M | $27.88 B |
| 07/14/2026 | $369.95 | $365.10 (-1.31%) | $376.87 | $361.12 | 703.30 K | $28.46 B |
| 07/13/2026 | $369.59 | $360.21 (-2.54%) | $373.12 | $357.86 | 816.57 K | $28.08 B |
| 07/10/2026 | $380.90 | $372.89 (-2.1%) | $383.98 | $369.40 | 922.45 K | $29.07 B |
| 07/09/2026 | $398.66 | $384.72 (-3.5%) | $405.00 | $383.56 | 871.16 K | $29.99 B |
| 07/08/2026 | $370.73 | $382.90 (3.28%) | $386.98 | $366.69 | 1.81 M | $29.85 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.
