MTZ - Mastec Inc.
376.5
5.090 1.352%
Share volume: 534,076
Last Updated: 04-22-2026
Construction/Heavy Construction – Not Building Contractors:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$371.41
5.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $378.31 | $378.31 | $383.00 | $383.00 | $372.77 | $372.77 | $376.50 | $376.50 | 534,076 | $534,076.00 |
| 04-21-2026 | $374.42 | $374.42 | $376.40 | $376.40 | $367.86 | $367.86 | $371.41 | $371.41 | 635,596 | $635,596.00 |
| 04-20-2026 | $371.75 | $371.75 | $375.14 | $375.14 | $368.02 | $368.02 | $371.59 | $371.59 | 444,268 | $444,268.00 |
| 04-17-2026 | $362.71 | $362.71 | $373.64 | $373.64 | $359.00 | $359.00 | $370.89 | $370.89 | 1,123,871 | $1,123,871.00 |
| 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 |