MasTec Inc (MTZ) Historical Stock Data
140.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTZ is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 142.04 | 141.53 | ↓$0.51 (-0.36%) | 141.22 | 144.15 | 762.22K |
| 2024-11-06 | 140.00 | 140.63 | ↑$0.63 (0.45%) | 133.11 | 140.98 | 1.56M |
| 2024-11-05 | 134.25 | 136.54 | ↑$2.29 (1.71%) | 134.23 | 139.39 | 834.49K |
| 2024-11-04 | 131.20 | 132.61 | ↑$1.41 (1.07%) | 130.92 | 135.07 | 1.12M |
| 2024-11-01 | 138.36 | 130.00 | ↓$8.36 (-6.04%) | 128.50 | 138.87 | 2.45M |
| 2024-10-31 | 118.87 | 122.89 | ↑$4.02 (3.38%) | 118.86 | 123.95 | 1.45M |
| 2024-10-30 | 121.91 | 120.00 | ↓$1.91 (-1.57%) | 119.86 | 123.87 | 879.84K |
| 2024-10-29 | 123.00 | 122.10 | ↓$0.90 (-0.73%) | 121.67 | 123.29 | 576.21K |
| 2024-10-28 | 123.00 | 123.73 | ↑$0.73 (0.59%) | 122.23 | 124.97 | 707.86K |
| 2024-10-25 | 122.95 | 121.95 | ↓$1.00 (-0.81%) | 121.54 | 123.98 | 404.15K |
| 2024-10-24 | 122.77 | 122.53 | ↓$0.24 (-0.20%) | 121.10 | 123.56 | 438.59K |
| 2024-10-23 | 124.60 | 122.32 | ↓$2.28 (-1.83%) | 121.00 | 125.65 | 760.26K |
| 2024-10-22 | 127.00 | 125.38 | ↓$1.62 (-1.28%) | 124.94 | 127.42 | 529.63K |
| 2024-10-21 | 127.00 | 128.20 | ↑$1.20 (0.94%) | 126.08 | 129.00 | 403.02K |
| 2024-10-18 | 127.51 | 127.15 | ↓$0.36 (-0.28%) | 125.99 | 127.89 | 498K |
| 2024-10-17 | 128.03 | 127.25 | ↓$0.78 (-0.61%) | 126.62 | 129.12 | 512.08K |
| 2024-10-16 | 127.02 | 127.93 | ↑$0.91 (0.72%) | 126.50 | 129.85 | 709.52K |
| 2024-10-15 | 125.17 | 125.38 | ↑$0.21 (0.17%) | 124.20 | 126.58 | 852.52K |
| 2024-10-14 | 126.86 | 125.43 | ↓$1.43 (-1.13%) | 125.19 | 127.78 | 801.97K |
| 2024-10-11 | 126.42 | 127.39 | ↑$0.97 (0.77%) | 124.16 | 127.69 | 723.39K |
| 2024-10-10 | 126.98 | 126.78 | ↓$0.20 (-0.16%) | 125.22 | 127.19 | 534.76K |
Create an account or log in to view more rows.
$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 ?
$MTZ Hold on to your Butts.