MTZ - MASTEC INC
420.3
-1.070 -0.255%
Share volume: 1,325,974
Last Updated: 05-12-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$421.37
-1.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $414.65 | $414.65 | $422.31 | $422.31 | $402.58 | $402.58 | $420.30 | $420.30 | 1,325,974 | $1,325,974.00 |
| 05-11-2026 | $415.00 | $415.00 | $423.17 | $423.17 | $412.49 | $412.49 | $421.37 | $421.37 | 1,010,625 | $1,010,625.00 |
| 05-08-2026 | $416.39 | $416.39 | $420.11 | $420.11 | $409.99 | $409.99 | $414.29 | $414.29 | 681,331 | $681,331.00 |
| 05-07-2026 | $435.51 | $435.51 | $435.51 | $435.51 | $406.20 | $406.20 | $412.27 | $412.27 | 1,143,052 | $1,143,052.00 |
| 05-06-2026 | $437.77 | $437.77 | $441.43 | $441.43 | $425.24 | $425.24 | $433.28 | $433.28 | 1,149,980 | $1,149,980.00 |
| 05-05-2026 | $435.89 | $435.89 | $438.39 | $438.39 | $427.10 | $427.10 | $437.51 | $437.51 | 811,518 | $811,518.00 |
| 05-04-2026 | $419.05 | $419.05 | $429.04 | $429.04 | $410.48 | $410.48 | $425.39 | $425.39 | 1,095,001 | $1,095,001.00 |
| 05-01-2026 | $406.88 | $406.88 | $418.13 | $418.13 | $396.87 | $396.87 | $417.41 | $417.41 | 1,950,524 | $1,950,524.00 |
| 04-30-2026 | $385.00 | $385.00 | $401.19 | $401.19 | $385.00 | $385.00 | $394.05 | $394.05 | 1,832,828 | $1,832,828.00 |
| 04-29-2026 | $376.17 | $376.17 | $381.66 | $381.66 | $369.04 | $369.04 | $370.55 | $370.55 | 979,130 | $979,130.00 |