5 DAY PERFORMANCE
-23.68%
1 MONTH PERFORMANCE
-22.27%
3 MONTH PERFORMANCE
-5.71%
6 MONTH PERFORMANCE
+32.79%
YEAR-TO-DATE PERFORMANCE
+37.08%
1 YEAR PERFORMANCE
+73.25%
Mastec Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $395.13 | $396.25 (0.28%) | $407.25 | $385.01 | 3.30 M | $30.89 B |
| 06/25/2026 | $401.59 | $403.57 (0.49%) | $408.00 | $394.33 | 1.02 M | $31.46 B |
| 06/24/2026 | $382.63 | $393.14 (2.75%) | $397.82 | $380.00 | 701.58 K | $30.65 B |
| 06/23/2026 | $381.51 | $390.44 (2.34%) | $398.50 | $375.19 | 1.24 M | $30.43 B |
| 06/22/2026 | $383.54 | $406.32 (5.94%) | $406.88 | $382.51 | 1.21 M | $31.67 B |
| 06/18/2026 | $380.00 | $379.66 (-0.09%) | $387.98 | $372.93 | 1.59 M | $29.59 B |
| 06/17/2026 | $372.34 | $374.91 (0.69%) | $381.36 | $370.66 | 982.38 K | $29.22 B |
| 06/16/2026 | $374.56 | $369.35 (-1.39%) | $379.56 | $368.67 | 606.81 K | $28.79 B |
| 06/15/2026 | $374.23 | $371.85 (-0.64%) | $376.23 | $366.29 | 944.01 K | $28.99 B |
| 06/12/2026 | $360.82 | $362.97 (0.6%) | $369.07 | $358.83 | 703.36 K | $28.29 B |
| 06/11/2026 | $339.21 | $358.50 (5.69%) | $358.61 | $339.11 | 1.17 M | $27.95 B |
| 06/10/2026 | $350.79 | $335.58 (-4.34%) | $353.75 | $333.34 | 1.39 M | $26.16 B |
| 06/09/2026 | $365.25 | $353.08 (-3.33%) | $368.58 | $339.00 | 1.17 M | $27.52 B |
| 06/08/2026 | $365.13 | $361.70 (-0.94%) | $368.74 | $353.97 | 953.95 K | $28.19 B |
| 06/05/2026 | $367.85 | $363.89 (-1.08%) | $373.51 | $360.30 | 887.67 K | $28.37 B |
| 06/04/2026 | $362.19 | $374.73 (3.46%) | $378.28 | $360.01 | 866.21 K | $29.21 B |
| 06/03/2026 | $364.23 | $369.66 (1.49%) | $382.38 | $361.37 | 1.03 M | $28.81 B |
| 06/02/2026 | $362.09 | $366.30 (1.16%) | $374.88 | $361.00 | 912.41 K | $28.55 B |
| 06/01/2026 | $376.20 | $362.09 (-3.75%) | $377.67 | $360.46 | 1.46 M | $28.22 B |
| 05/29/2026 | $381.98 | $378.37 (-0.95%) | $386.70 | $367.96 | 5.40 M | $29.49 B |
| 05/28/2026 | $385.43 | $383.33 (-0.54%) | $388.15 | $378.50 | 892.86 K | $29.88 B |
| 05/27/2026 | $389.38 | $387.52 (-0.48%) | $394.66 | $380.57 | 641.34 K | $30.21 B |
| 05/26/2026 | $388.17 | $390.75 (0.66%) | $395.98 | $385.34 | 662.41 K | $30.46 B |
| 05/22/2026 | $391.57 | $382.11 (-2.42%) | $394.00 | $378.31 | 654.20 K | $29.79 B |
| 05/21/2026 | $385.11 | $388.77 (0.95%) | $393.02 | $380.01 | 814.95 K | $30.30 B |
| 05/20/2026 | $391.80 | $384.21 (-1.94%) | $396.13 | $382.87 | 734.31 K | $29.95 B |
| 05/19/2026 | $378.57 | $385.00 (1.7%) | $389.80 | $369.05 | 1.36 M | $30.01 B |
| 05/18/2026 | $414.62 | $385.58 (-7%) | $415.21 | $383.23 | 1.53 M | $30.06 B |
| 05/15/2026 | $422.30 | $414.90 (-1.75%) | $426.69 | $412.00 | 1.12 M | $32.34 B |
| 05/14/2026 | $426.70 | $434.77 (1.89%) | $435.90 | $423.79 | 926.49 K | $33.89 B |
| 05/13/2026 | $431.04 | $423.79 (-1.68%) | $433.00 | $411.86 | 1.01 M | $33.03 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 | $29.32 B |
| 04/23/2026 | $379.38 | $382.88 (0.92%) | $388.57 | $377.74 | 748.71 K | $29.85 B |
| 04/22/2026 | $378.31 | $376.50 (-0.48%) | $383.00 | $372.77 | 535.84 K | $29.35 B |
| 04/21/2026 | $374.42 | $371.41 (-0.8%) | $376.40 | $367.86 | 635.60 K | $28.95 B |
| 04/20/2026 | $371.75 | $371.59 (-0.04%) | $375.14 | $368.02 | 444.30 K | $28.97 B |
| 04/17/2026 | $362.71 | $370.89 (2.26%) | $373.64 | $359.00 | 1.12 M | $28.91 B |
| 04/16/2026 | $363.02 | $358.14 (-1.34%) | $365.37 | $357.01 | 667.77 K | $27.92 B |
| 04/15/2026 | $362.17 | $365.07 (0.8%) | $367.30 | $358.27 | 659.06 K | $28.46 B |
| 04/14/2026 | $367.87 | $365.89 (-0.54%) | $371.62 | $362.00 | 589.25 K | $28.52 B |
| 04/13/2026 | $359.31 | $365.55 (1.74%) | $367.85 | $359.31 | 492.72 K | $28.49 B |
| 04/10/2026 | $357.83 | $361.22 (0.95%) | $365.49 | $354.54 | 759.16 K | $28.16 B |
| 04/09/2026 | $350.07 | $357.37 (2.09%) | $362.88 | $350.07 | 619.15 K | $27.86 B |
| 04/08/2026 | $352.64 | $348.11 (-1.28%) | $360.00 | $344.49 | 942.07 K | $27.14 B |
| 04/07/2026 | $336.25 | $338.19 (0.58%) | $341.11 | $332.02 | 559.50 K | $26.36 B |
| 04/06/2026 | $336.00 | $337.27 (0.38%) | $339.98 | $327.93 | 517.94 K | $26.29 B |
| 04/02/2026 | $323.56 | $336.25 (3.92%) | $340.31 | $322.42 | 529.69 K | $26.21 B |
| 04/01/2026 | $326.60 | $333.79 (2.2%) | $341.40 | $325.01 | 892.13 K | $26.02 B |
| 03/31/2026 | $308.82 | $321.74 (4.18%) | $326.46 | $307.84 | 928.31 K | $25.08 B |
| 03/30/2026 | $316.01 | $305.80 (-3.23%) | $321.41 | $299.52 | 1.81 M | $23.84 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.
