MasTec Inc (MTZ) Historical Stock Data
101.80 ↑10.80 (11.87%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTZ is down -0.05% a day on average. There have been 17 days where MasTec Inc closed green and 13 days where MTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 101.49 | 101.80 | ↑$0.31 (0.31%) | 101.19 | 106.09 | 2.35M |
| 2024-05-02 | 88.92 | 91.00 | ↑$2.08 (2.34%) | 86.95 | 92.72 | 1.74M |
| 2024-05-01 | 88.43 | 88.42 | ↓$0.01 (-0.01%) | 86.12 | 90.46 | 804.78K |
| 2024-04-30 | 88.39 | 88.69 | ↑$0.30 (0.34%) | 87.90 | 89.96 | 878.82K |
| 2024-04-29 | 89.41 | 89.49 | ↑$0.08 (0.09%) | 88.86 | 91.60 | 702.33K |
| 2024-04-26 | 86.59 | 89.04 | ↑$2.45 (2.83%) | 86.06 | 89.37 | 536.30K |
| 2024-04-25 | 84.63 | 86.18 | ↑$1.55 (1.83%) | 83.17 | 86.75 | 509.61K |
| 2024-04-24 | 86.81 | 85.18 | ↓$1.63 (-1.88%) | 84.19 | 87.04 | 747.51K |
| 2024-04-23 | 84.64 | 86.53 | ↑$1.89 (2.23%) | 84.49 | 87.58 | 442.67K |
| 2024-04-22 | 85.14 | 83.76 | ↓$1.38 (-1.62%) | 83.04 | 85.14 | 646.60K |
| 2024-04-19 | 83.14 | 84.42 | ↑$1.28 (1.54%) | 83.04 | 84.95 | 676.22K |
| 2024-04-18 | 83.20 | 83.44 | ↑$0.24 (0.29%) | 82.29 | 85.20 | 510.30K |
| 2024-04-17 | 84.83 | 82.82 | ↓$2.01 (-2.37%) | 82.50 | 85.67 | 578.63K |
| 2024-04-16 | 84.05 | 84.66 | ↑$0.61 (0.73%) | 83.02 | 84.95 | 0.91M |
| 2024-04-15 | 89.50 | 84.67 | ↓$4.83 (-5.40%) | 84.20 | 90.11 | 0.96M |
| 2024-04-12 | 91.43 | 87.96 | ↓$3.47 (-3.80%) | 87.79 | 92.28 | 0.93M |
| 2024-04-11 | 90.36 | 91.91 | ↑$1.55 (1.72%) | 89.17 | 92.38 | 808.58K |
| 2024-04-10 | 90.35 | 90.20 | ↓$0.15 (-0.17%) | 88.86 | 91.02 | 551.41K |
| 2024-04-09 | 94.67 | 93.03 | ↓$1.64 (-1.73%) | 92.00 | 95.00 | 638.22K |
| 2024-04-08 | 93.98 | 94.16 | ↑$0.18 (0.19%) | 92.64 | 94.86 | 412.42K |
| 2024-04-05 | 92.44 | 93.39 | ↑$0.95 (1.03%) | 91.92 | 93.66 | 533.09K |
| 2024-04-04 | 95.94 | 91.98 | ↓$3.96 (-4.13%) | 91.81 | 96.73 | 580.93K |
| 2024-04-03 | 92.40 | 95.01 | ↑$2.61 (2.82%) | 91.86 | 95.32 | 780.85K |
| 2024-04-02 | 92.70 | 92.56 | ↓$0.14 (-0.15%) | 90.99 | 93.30 | 720.05K |
| 2024-04-01 | 92.97 | 93.88 | ↑$0.91 (0.98%) | 92.06 | 94.37 | 623.77K |
| 2024-03-28 | 93.87 | 93.25 | ↓$0.62 (-0.66%) | 92.72 | 94.82 | 546.25K |
| 2024-03-27 | 92.36 | 93.73 | ↑$1.37 (1.48%) | 92.04 | 93.98 | 799.73K |
| 2024-03-26 | 92.66 | 91.57 | ↓$1.09 (-1.18%) | 91.03 | 94.08 | 698.72K |
| 2024-03-25 | 90.21 | 92.05 | ↑$1.84 (2.04%) | 89.50 | 92.15 | 659.59K |
| 2024-03-22 | 91.00 | 89.87 | ↓$1.13 (-1.24%) | 89.37 | 91.42 | 482.56K |
Create an account or log in to view more rows.
$MTZ lfg!!! So much movement ! Buy n hodl!
$MTZ buy and hodl friends. we may be early
but we are not wrong. very soon.
$MTZ must buyyy
$MTZ why spike ?
$MTZ Hold on to your Butts.
$MTZ She's gettin' ready to...
$MTZ yeeeeeee haw
$MTZ time to run
$MTZ lmao wtf was that
$MTZ when this finally break out we could see huge upside