MasTec Inc (MTZ) Historical Stock Data
221.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTZ is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 232.18 | 221.01 | ↓$11.17 (-4.81%) | 218.48 | 232.24 | 1.26M |
| 2025-12-11 | 226.82 | 232.94 | ↑$6.12 (2.70%) | 220.40 | 233.14 | 1.07M |
| 2025-12-10 | 220.59 | 228.80 | ↑$8.21 (3.72%) | 220.59 | 231.98 | 1.43M |
| 2025-12-09 | 219.44 | 220.38 | ↑$0.94 (0.43%) | 219.23 | 224.73 | 579.71K |
| 2025-12-08 | 221.81 | 220.58 | ↓$1.23 (-0.55%) | 218.17 | 225.49 | 823.13K |
| 2025-12-05 | 220.00 | 219.52 | ↓$0.48 (-0.22%) | 217.13 | 222.46 | 542.89K |
| 2025-12-04 | 216.05 | 219.12 | ↑$3.07 (1.42%) | 214.18 | 219.79 | 703.22K |
| 2025-12-03 | 211.71 | 218.29 | ↑$6.58 (3.11%) | 207.94 | 219.29 | 1.03M |
| 2025-12-02 | 215.03 | 212.98 | ↓$2.05 (-0.95%) | 210.92 | 217.43 | 838.53K |
| 2025-12-01 | 209.61 | 212.14 | ↑$2.53 (1.21%) | 206.80 | 212.94 | 807.78K |
| 2025-11-28 | 210.57 | 213.88 | ↑$3.31 (1.57%) | 210.19 | 214.25 | 353.81K |
| 2025-11-26 | 207.13 | 210.47 | ↑$3.34 (1.61%) | 206.67 | 213.88 | 506.88K |
| 2025-11-25 | 204.15 | 205.87 | ↑$1.72 (0.84%) | 199.21 | 207.54 | 488.95K |
| 2025-11-24 | 195.52 | 204.62 | ↑$9.10 (4.65%) | 195.00 | 205.68 | 705.28K |
| 2025-11-21 | 192.27 | 193.08 | ↑$0.81 (0.42%) | 187.21 | 195.65 | 721.54K |
| 2025-11-20 | 202.90 | 191.82 | ↓$11.08 (-5.46%) | 190.69 | 209.47 | 1.73M |
| 2025-11-19 | 197.46 | 197.01 | ↓$0.45 (-0.23%) | 194.91 | 201.20 | 655.94K |
| 2025-11-18 | 190.27 | 194.92 | ↑$4.65 (2.44%) | 189.40 | 197.61 | 888.39K |
| 2025-11-17 | 191.94 | 193.39 | ↑$1.45 (0.76%) | 190.38 | 197.28 | 1.03M |
| 2025-11-14 | 187.00 | 192.22 | ↑$5.22 (2.79%) | 182.34 | 198.06 | 879.42K |
| 2025-11-13 | 198.53 | 190.08 | ↓$8.45 (-4.26%) | 189.08 | 199.93 | 874.70K |
| 2025-11-12 | 198.00 | 199.54 | ↑$1.54 (0.78%) | 197.73 | 202.80 | 517.67K |
| 2025-11-11 | 198.25 | 197.60 | ↓$0.65 (-0.33%) | 195.00 | 200.21 | 472.07K |
| 2025-11-10 | 206.02 | 201.02 | ↓$5.00 (-2.43%) | 198.84 | 207.94 | 552.99K |
| 2025-11-07 | 194.32 | 200.44 | ↑$6.12 (3.15%) | 188.00 | 201.45 | 794.64K |
| 2025-11-06 | 199.48 | 196.66 | ↓$2.82 (-1.41%) | 195.71 | 201.86 | 668.18K |
| 2025-11-05 | 197.91 | 199.08 | ↑$1.17 (0.59%) | 196.72 | 202.98 | 680.91K |
| 2025-11-04 | 196.44 | 195.51 | ↓$0.93 (-0.47%) | 191.78 | 201.41 | 1.08M |
| 2025-11-03 | 207.43 | 201.61 | ↓$5.82 (-2.81%) | 201.57 | 210.40 | 1.31M |
| 2025-10-31 | 206.83 | 204.16 | ↓$2.67 (-1.29%) | 197.97 | 216.00 | 2.97M |
Create an account or log in to view more rows.
$MTZ holdddd it tight yall
$MTZ This is how I feel everyday holding this gem.
$MTZ headed back to all time highs shortly
$MTZ I’m selling y’all have fun bag holding
$MTZ wow
$MTZ buy and hodl friends. we may be early
but we are not wrong. very soon.
$MTZ C'mon
do a spike!!
$MTZ no pain no gain
$MTZ Getting ready for market open.
$MTZ lets see if it can hold the line