MasTec Inc (MTZ) Historical Stock Data
111.12 ↓5.24 (-4.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTZ is up 0.88% a day on average. There have been 15 days where MasTec Inc closed green and 15 days where MTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 114.95 | 111.12 | ↓$3.83 (-3.33%) | 109.68 | 114.96 | 1.11M |
| 2025-04-17 | 118.00 | 116.36 | ↓$1.64 (-1.39%) | 115.33 | 118.66 | 1.01M |
| 2025-04-16 | 115.06 | 117.41 | ↑$2.35 (2.04%) | 113.68 | 118.76 | 778.16K |
| 2025-04-15 | 118.65 | 118.67 | ↑$0.02 (0.02%) | 117.85 | 120.45 | 657.77K |
| 2025-04-14 | 120.27 | 118.20 | ↓$2.07 (-1.72%) | 116.50 | 120.28 | 694.04K |
| 2025-04-11 | 114.39 | 116.98 | ↑$2.59 (2.26%) | 112.37 | 117.65 | 817.56K |
| 2025-04-10 | 117.79 | 115.06 | ↓$2.73 (-2.32%) | 111.82 | 119.76 | 1.42M |
| 2025-04-09 | 105.60 | 121.85 | ↑$16.25 (15.39%) | 104.40 | 123.69 | 1.57M |
| 2025-04-08 | 112.06 | 106.82 | ↓$5.24 (-4.68%) | 104.46 | 115.15 | 1.14M |
| 2025-04-07 | 100.85 | 107.56 | ↑$6.71 (6.65%) | 99.70 | 114.24 | 2.20M |
| 2025-04-04 | 106.86 | 106.07 | ↓$0.79 (-0.74%) | 100.11 | 110.03 | 2.17M |
| 2025-04-03 | 114.87 | 112.00 | ↓$2.87 (-2.50%) | 110.61 | 116.73 | 1.82M |
| 2025-04-02 | 116.10 | 122.76 | ↑$6.66 (5.74%) | 116.10 | 123.56 | 768.36K |
| 2025-04-01 | 115.50 | 118.70 | ↑$3.20 (2.77%) | 114.41 | 118.77 | 0.96M |
| 2025-03-31 | 111.74 | 116.71 | ↑$4.97 (4.45%) | 108.36 | 116.91 | 1.87M |
| 2025-03-28 | 117.63 | 115.25 | ↓$2.38 (-2.02%) | 115.02 | 119.40 | 1.23M |
| 2025-03-27 | 121.48 | 118.79 | ↓$2.69 (-2.21%) | 117.25 | 121.93 | 0.92M |
| 2025-03-26 | 127.98 | 122.72 | ↓$5.26 (-4.11%) | 121.87 | 128.39 | 738.23K |
| 2025-03-25 | 131.58 | 128.69 | ↓$2.89 (-2.20%) | 126.62 | 132.03 | 0.95M |
| 2025-03-24 | 127.36 | 131.68 | ↑$4.32 (3.39%) | 127.36 | 132.49 | 1.31M |
| 2025-03-21 | 124.55 | 124.03 | ↓$0.52 (-0.42%) | 122.81 | 126.30 | 4.90M |
| 2025-03-20 | 123.98 | 126.58 | ↑$2.60 (2.10%) | 123.98 | 129.03 | 0.95M |
| 2025-03-19 | 122.29 | 125.97 | ↑$3.68 (3.01%) | 121.62 | 127.28 | 874.36K |
| 2025-03-18 | 122.27 | 121.53 | ↓$0.74 (-0.61%) | 119.46 | 123.41 | 867.73K |
| 2025-03-17 | 119.87 | 124.14 | ↑$4.27 (3.56%) | 119.87 | 125.58 | 809.29K |
| 2025-03-14 | 119.58 | 120.49 | ↑$0.91 (0.76%) | 116.91 | 121.60 | 695.33K |
| 2025-03-13 | 117.39 | 116.53 | ↓$0.86 (-0.73%) | 113.26 | 118.87 | 0.91M |
| 2025-03-12 | 117.64 | 117.90 | ↑$0.26 (0.22%) | 115.18 | 121.49 | 1.41M |
| 2025-03-11 | 108.95 | 114.47 | ↑$5.52 (5.07%) | 108.02 | 117.20 | 2.06M |
| 2025-03-10 | 111.06 | 108.66 | ↓$2.40 (-2.16%) | 106.45 | 112.94 | 2.09M |
Create an account or log in to view more rows.
$MTZ Getting ready for market open.
$MTZ lets see if it can hold the line
$MTZ come on I wana jump up and down
$MTZ so tired of this pos let's fly already
$MTZ to the moon!!! lfG
$MTZ is it time?
$MTZ Longs will be rewarded handsomely
$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