MasTec Inc (MTZ) Historical Stock Data
136.56 ↑4.49 (3.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTZ is down -0.25% a day on average. There have been 12 days where MasTec Inc closed green and 18 days where MTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 130.54 | 136.56 | ↑$6.02 (4.61%) | 130.32 | 139.05 | 3.22M |
| 2024-12-19 | 133.34 | 132.07 | ↓$1.27 (-0.95%) | 130.47 | 135.90 | 737.59K |
| 2024-12-18 | 137.46 | 130.71 | ↓$6.75 (-4.91%) | 129.88 | 139.65 | 0.92M |
| 2024-12-17 | 138.17 | 136.54 | ↓$1.63 (-1.18%) | 134.39 | 138.85 | 685.50K |
| 2024-12-16 | 137.78 | 139.79 | ↑$2.01 (1.46%) | 137.58 | 141.76 | 841.29K |
| 2024-12-13 | 137.51 | 137.78 | ↑$0.27 (0.20%) | 136.31 | 139.01 | 474.41K |
| 2024-12-12 | 137.46 | 137.42 | ↓$0.04 (-0.03%) | 135.46 | 138.78 | 817.80K |
| 2024-12-11 | 136.07 | 137.80 | ↑$1.73 (1.27%) | 134.00 | 138.66 | 857.83K |
| 2024-12-10 | 133.19 | 132.86 | ↓$0.33 (-0.25%) | 132.24 | 135.10 | 0.94M |
| 2024-12-09 | 142.02 | 133.80 | ↓$8.22 (-5.79%) | 133.75 | 142.25 | 1.10M |
| 2024-12-06 | 141.61 | 141.92 | ↑$0.31 (0.22%) | 139.32 | 142.25 | 637.29K |
| 2024-12-05 | 143.23 | 141.27 | ↓$1.96 (-1.37%) | 140.38 | 143.23 | 832.62K |
| 2024-12-04 | 143.34 | 143.07 | ↓$0.27 (-0.19%) | 139.26 | 144.02 | 0.92M |
| 2024-12-03 | 142.27 | 143.46 | ↑$1.19 (0.84%) | 141.80 | 144.02 | 812.16K |
| 2024-12-02 | 144.45 | 142.05 | ↓$2.40 (-1.66%) | 141.76 | 144.82 | 636.36K |
| 2024-11-29 | 146.30 | 144.06 | ↓$2.24 (-1.53%) | 143.88 | 147.85 | 557.52K |
| 2024-11-27 | 148.35 | 144.55 | ↓$3.80 (-2.56%) | 142.76 | 149.52 | 653.47K |
| 2024-11-26 | 143.00 | 147.94 | ↑$4.94 (3.45%) | 142.50 | 150.12 | 1.34M |
| 2024-11-25 | 143.35 | 143.07 | ↓$0.28 (-0.20%) | 138.51 | 143.37 | 1.06M |
| 2024-11-22 | 141.68 | 142.15 | ↑$0.47 (0.33%) | 140.54 | 142.96 | 613.93K |
| 2024-11-21 | 142.01 | 142.06 | ↑$0.05 (0.04%) | 141.20 | 144.31 | 0.98M |
| 2024-11-20 | 142.51 | 140.82 | ↓$1.69 (-1.19%) | 139.32 | 143.06 | 553.12K |
| 2024-11-19 | 135.91 | 142.40 | ↑$6.49 (4.78%) | 135.91 | 142.79 | 1.05M |
| 2024-11-18 | 136.31 | 138.48 | ↑$2.17 (1.59%) | 135.71 | 140.42 | 804.01K |
| 2024-11-15 | 136.01 | 135.32 | ↓$0.69 (-0.51%) | 134.63 | 137.57 | 806.45K |
| 2024-11-14 | 139.31 | 137.40 | ↓$1.91 (-1.37%) | 135.66 | 139.43 | 829.41K |
| 2024-11-13 | 140.00 | 139.32 | ↓$0.68 (-0.49%) | 138.41 | 141.91 | 0.93M |
| 2024-11-12 | 145.18 | 139.73 | ↓$5.45 (-3.75%) | 137.52 | 145.18 | 1.33M |
| 2024-11-11 | 146.29 | 145.09 | ↓$1.20 (-0.82%) | 143.81 | 147.23 | 0.91M |
| 2024-11-08 | 141.62 | 144.89 | ↑$3.27 (2.31%) | 141.19 | 145.74 | 811.43K |
Create an account or log in to view more rows.
$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
$MTZ why spike ?