MTZ - MASTEC INC
300.74
-3.790 -1.260%
Share volume: 1,185,908
Last Updated: 03-03-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$304.53
-3.79
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $290.46 | $290.46 | $303.11 | $303.11 | $283.01 | $283.01 | $300.74 | $300.74 | 1,185,908 | $1,185,908.00 |
| 03-02-2026 | $297.96 | $297.96 | $310.36 | $310.36 | $295.76 | $295.76 | $304.53 | $304.53 | 1,184,397 | $1,184,397.00 |
| 02-27-2026 | $290.00 | $290.00 | $300.00 | $300.00 | $276.91 | $276.91 | $298.02 | $298.02 | 2,056,849 | $2,056,849.00 |
| 02-26-2026 | $282.51 | $282.51 | $291.70 | $291.70 | $274.61 | $274.61 | $289.96 | $289.96 | 1,736,762 | $1,736,762.00 |
| 02-25-2026 | $290.00 | $290.00 | $290.73 | $290.73 | $283.84 | $283.84 | $285.26 | $285.26 | 892,742 | $892,742.00 |
| 02-24-2026 | $274.94 | $274.94 | $290.60 | $290.60 | $266.06 | $266.06 | $287.70 | $287.70 | 1,211,551 | $1,211,551.00 |
| 02-23-2026 | $281.38 | $281.38 | $284.43 | $284.43 | $272.71 | $272.71 | $278.49 | $278.49 | 717,147 | $717,147.00 |
| 02-20-2026 | $275.40 | $275.40 | $284.68 | $284.68 | $274.91 | $274.91 | $283.86 | $283.86 | 1,095,441 | $1,095,441.00 |
| 02-19-2026 | $266.69 | $266.69 | $277.31 | $277.31 | $266.67 | $266.67 | $275.61 | $275.61 | 815,407 | $815,407.00 |
| 02-18-2026 | $268.85 | $268.85 | $275.86 | $275.86 | $263.95 | $263.95 | $264.18 | $264.18 | 909,717 | $909,717.00 |