MTZ - MASTEC INC
370.89
12.750 3.438%
Share volume: 1,123,871
Last Updated: 04-17-2026
Construction/Heavy Construction – Not Building Contractors:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$358.14
12.75
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $362.71 | $362.71 | $373.64 | $373.64 | $359.00 | $359.00 | $370.89 | $370.89 | 1,123,871 | $1,123,592.00 |
| 04-16-2026 | $363.02 | $363.02 | $365.37 | $365.37 | $357.01 | $357.01 | $358.14 | $358.14 | 667,766 | $667,766.00 |
| 04-15-2026 | $362.17 | $362.17 | $367.30 | $367.30 | $358.27 | $358.27 | $365.07 | $365.07 | 659,056 | $659,056.00 |
| 04-14-2026 | $367.87 | $367.87 | $371.62 | $371.62 | $362.00 | $362.00 | $365.89 | $365.89 | 589,245 | $589,245.00 |
| 04-13-2026 | $359.31 | $359.31 | $367.85 | $367.85 | $359.31 | $359.31 | $365.55 | $365.55 | 492,715 | $492,715.00 |
| 04-10-2026 | $357.83 | $357.83 | $365.49 | $365.49 | $354.54 | $354.54 | $361.22 | $361.22 | 759,161 | $759,161.00 |
| 04-09-2026 | $350.07 | $350.07 | $362.88 | $362.88 | $350.07 | $350.07 | $357.37 | $357.37 | 619,152 | $619,152.00 |
| 04-08-2026 | $352.64 | $352.64 | $360.00 | $360.00 | $344.49 | $344.49 | $348.11 | $348.11 | 942,074 | $942,074.00 |
| 04-07-2026 | $336.25 | $336.25 | $341.11 | $341.11 | $332.02 | $332.02 | $338.19 | $338.19 | 559,451 | $559,451.00 |
| 04-06-2026 | $336.00 | $336.00 | $339.98 | $339.98 | $327.93 | $327.93 | $337.27 | $337.27 | 517,935 | $517,935.00 |