MTZ - MASTEC INC
303.73
3.610 1.189%
Share volume: 892,043
Last Updated: 03-11-2026
Construction/Heavy Construction – Not Building Contractors:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$300.12
3.61
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $298.04 | $298.04 | $305.60 | $305.60 | $295.34 | $295.34 | $303.73 | $303.73 | 892,043 | $892,043.00 |
| 03-10-2026 | $295.10 | $295.10 | $306.29 | $306.29 | $295.10 | $295.10 | $300.12 | $300.12 | 756,829 | $756,829.00 |
| 03-09-2026 | $281.41 | $281.41 | $298.28 | $298.28 | $275.75 | $275.75 | $297.81 | $297.81 | 978,217 | $978,217.00 |
| 03-06-2026 | $286.75 | $286.75 | $298.52 | $298.52 | $282.68 | $282.68 | $285.61 | $285.61 | 1,034,902 | $1,034,902.00 |
| 03-05-2026 | $299.51 | $299.51 | $301.36 | $301.36 | $286.54 | $286.54 | $295.30 | $295.30 | 1,092,989 | $1,092,989.00 |
| 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 |