MTZ - MASTEC INC
316.01
9.270 2.933%
Share volume: 1,076,439
Last Updated: 03-27-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$306.74
9.27
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $307.85 | $307.85 | $319.37 | $319.37 | $306.64 | $306.64 | $316.01 | $316.01 | 1,076,439 | $1,070,395.00 |
| 03-26-2026 | $317.24 | $317.24 | $321.51 | $321.51 | $304.42 | $304.42 | $306.74 | $306.74 | 895,818 | $895,818.00 |
| 03-25-2026 | $323.35 | $323.35 | $328.69 | $328.69 | $320.96 | $320.96 | $323.55 | $323.55 | 762,842 | $762,842.00 |
| 03-24-2026 | $309.21 | $309.21 | $324.35 | $324.35 | $306.09 | $306.09 | $322.65 | $322.65 | 1,077,932 | $1,077,932.00 |
| 03-23-2026 | $308.34 | $308.34 | $320.97 | $320.97 | $307.89 | $307.89 | $310.63 | $310.63 | 948,184 | $948,184.00 |
| 03-20-2026 | $312.63 | $312.63 | $316.19 | $316.19 | $297.50 | $297.50 | $300.58 | $300.58 | 2,059,585 | $2,059,585.00 |
| 03-19-2026 | $297.65 | $297.65 | $315.00 | $315.00 | $294.43 | $294.43 | $312.72 | $312.72 | 1,092,717 | $1,092,717.00 |
| 03-18-2026 | $301.96 | $301.96 | $310.64 | $310.64 | $301.65 | $301.65 | $303.07 | $303.07 | 564,939 | $564,939.00 |
| 03-17-2026 | $300.66 | $300.66 | $304.97 | $304.97 | $296.73 | $296.73 | $304.67 | $304.67 | 873,894 | $873,894.00 |
| 03-16-2026 | $296.14 | $296.14 | $302.22 | $302.22 | $294.19 | $294.19 | $300.26 | $300.26 | 632,540 | $632,540.00 |