MTZ - MASTEC INC
295.3
-8.570 -2.902%
Share volume: 1,092,413
Last Updated: 03-05-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$303.87
-8.57
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $299.51 | $299.51 | $301.36 | $301.36 | $286.54 | $286.54 | $295.30 | $295.30 | 1,092,413 | $1,092,413.00 |
| 03-04-2026 | $303.73 | $303.73 | $308.31 | $308.31 | $295.16 | $295.16 | $303.87 | $303.87 | 814,555 | $814,555.00 |
| 03-03-2026 | $290.46 | $290.46 | $303.11 | $303.11 | $283.01 | $283.01 | $300.74 | $300.74 | 1,186,059 | $1,186,059.00 |
| 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 |