tiprankstipranks
Mastec (MTZ)
NYSE:MTZ
US Market

MasTec (MTZ) Historical Prices

Compare
1,205 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
117.63
119.39
115.02
115.25
115.25
-2.98%
1,229,333
1.09
Mar 27, 2025
121.48
121.93
117.25
118.79
118.79
-3.20%
919,522
0.81
Mar 26, 2025
127.98
128.39
121.87
122.72
122.72
-4.64%
738,225
0.63
Mar 25, 2025
131.58
132.03
126.62
128.69
128.69
-2.27%
954,058
0.82
Mar 24, 2025
127.36
132.49
127.36
131.68
131.68
+6.17%
1,313,727
1.13
Mar 21, 2025
124.55
126.30
122.81
124.03
124.03
-2.01%
4,896,186
4.49
Mar 20, 2025
123.98
129.03
123.98
126.58
126.58
+0.48%
950,183
0.87
Mar 19, 2025
122.29
127.28
121.62
125.97
125.97
+3.65%
874,356
0.81
Mar 18, 2025
122.27
123.41
119.46
121.53
121.53
-2.10%
867,728
0.80
Mar 17, 2025
119.87
125.58
119.87
124.14
124.14
+3.03%
809,287
0.75
Mar 14, 2025
119.58
121.60
116.91
120.49
120.49
+3.40%
695,330
0.64
Mar 13, 2025
117.39
118.87
113.26
116.53
116.53
-1.16%
912,935
0.84
Mar 12, 2025
117.64
121.49
115.18
117.90
117.90
+3.00%
1,412,024
1.31
Mar 11, 2025
108.95
117.20
108.02
114.47
114.47
+5.35%
2,055,138
1.94
Mar 10, 2025
111.06
112.94
106.45
108.66
108.66
-5.90%
2,091,401
2.01
Mar 07, 2025
118.80
120.19
110.49
115.47
115.47
-2.84%
1,613,825
1.57
Mar 06, 2025
123.92
125.49
117.82
118.84
118.84
-7.09%
1,464,081
1.44
Mar 05, 2025
124.84
128.18
122.79
127.91
127.91
+3.24%
1,127,715
1.12
Mar 04, 2025
125.12
128.78
119.92
123.89
123.89
-2.96%
1,697,092
1.72
Mar 03, 2025
133.64
135.87
125.10
127.67
127.67
-2.24%
1,883,060
1.92
Feb 28, 2025
124.61
134.39
124.00
130.59
130.59
+2.96%
3,335,718
3.54
Feb 27, 2025
132.64
134.41
126.01
126.83
126.83
-4.30%
1,983,680
2.15
Feb 26, 2025
131.00
135.25
130.45
132.53
132.53
+3.25%
1,086,773
1.18
Feb 25, 2025
124.84
129.60
123.35
128.36
128.36
+2.28%
1,507,088
1.67
Feb 24, 2025
126.69
128.48
123.51
125.50
125.50
-0.80%
1,330,752
1.48
Feb 21, 2025
134.40
135.03
125.51
126.51
126.51
-4.71%
1,179,460
1.32
Feb 20, 2025
137.31
138.33
129.16
132.77
132.77
-1.83%
1,197,875
1.35
Feb 19, 2025
134.73
136.28
133.68
135.24
135.24
-0.31%
608,384
0.68
Feb 18, 2025
136.09
137.79
134.50
135.66
135.66
-0.09%
580,485
0.65
Feb 14, 2025
137.71
137.71
133.40
135.78
135.78
-0.85%
657,174
0.72
Feb 13, 2025
139.59
140.60
132.77
136.95
136.95
-0.85%
937,534
1.03
Feb 12, 2025
136.58
138.33
135.12
138.13
138.13
-1.57%
843,245
0.93
Feb 11, 2025
143.21
143.54
137.70
140.34
140.34
-2.74%
626,350
0.69
Feb 10, 2025
146.20
146.55
142.46
144.30
144.30
-0.35%
784,436
0.85
Feb 07, 2025
145.81
146.77
142.79
144.81
144.81
-0.17%
556,781
0.60
Feb 06, 2025
139.35
145.08
137.81
145.05
145.05
+5.28%
1,104,088
1.19
Feb 05, 2025
142.04
145.14
137.01
137.78
137.78
-1.81%
1,464,622
1.55
Feb 04, 2025
141.08
142.75
138.33
140.32
140.32
-0.90%
733,005
0.77
Feb 03, 2025
140.05
144.49
138.12
141.59
141.59
-2.41%
686,290
0.72
Jan 31, 2025
148.25
150.08
144.10
145.09
145.09
-1.25%
871,519
0.92
Jan 30, 2025
141.74
148.44
141.74
146.93
146.93
+5.27%
1,075,677
1.14
Jan 29, 2025
136.50
141.20
136.13
139.57
139.57
+3.39%
1,663,617
1.80
Jan 28, 2025
136.22
136.84
130.85
135.00
135.00
+3.18%
1,836,119
2.03
Jan 27, 2025
149.64
150.12
129.49
130.84
130.84
-18.10%
2,644,346
3.03
Jan 24, 2025
161.00
161.70
157.79
159.75
159.75
-0.29%
602,502
0.69
Jan 23, 2025
157.57
160.92
156.80
160.21
160.21
+0.67%
803,403
0.93
Jan 22, 2025
164.31
166.95
157.45
159.14
159.14
-1.03%
1,040,239
1.21
Jan 21, 2025
157.50
161.05
156.23
160.79
160.79
+3.74%
947,501
1.11
Jan 17, 2025
156.41
157.00
153.98
155.00
155.00
-0.21%
771,677
0.91
Jan 16, 2025
154.41
157.32
153.11
155.32
155.32
+1.16%
708,458
0.83
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis