MTZ - MASTEC INC
147.64
2.350 1.592%
Share volume: 834,370
Last Updated: 05-08-2025
Construction/Heavy Construction – Not Building Contractors:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$145.29
2.35
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $147.65 | $147.65 | $150.73 | $150.73 | $145.83 | $145.83 | $147.64 | $147.64 | 834,370 | $834,370.00 |
| 05-07-2025 | $146.70 | $146.70 | $146.70 | $146.70 | $143.93 | $143.93 | $145.29 | $145.29 | 793,328 | $793,328.00 |
| 05-06-2025 | $141.12 | $141.12 | $145.94 | $145.94 | $141.12 | $141.12 | $144.60 | $144.60 | 949,021 | $949,021.00 |
| 05-05-2025 | $139.56 | $139.56 | $145.28 | $145.28 | $139.56 | $139.56 | $143.57 | $143.57 | 1,157,737 | $1,157,737.00 |
| 05-02-2025 | $138.60 | $138.60 | $143.88 | $143.88 | $136.88 | $136.88 | $140.87 | $140.87 | 1,633,349 | $1,633,349.00 |
| 05-01-2025 | $133.00 | $133.00 | $138.48 | $138.48 | $131.68 | $131.68 | $134.01 | $134.01 | 1,719,743 | $1,719,743.00 |
| 04-30-2025 | $123.32 | $123.32 | $127.80 | $127.80 | $121.82 | $121.82 | $127.32 | $127.32 | 924,252 | $924,252.00 |
| 04-29-2025 | $125.61 | $125.61 | $128.24 | $128.24 | $123.39 | $123.39 | $127.42 | $127.42 | 977,821 | $977,821.00 |
| 04-28-2025 | $124.57 | $124.57 | $127.93 | $127.93 | $124.36 | $124.36 | $126.17 | $126.17 | 542,105 | $542,105.00 |
| 04-25-2025 | $123.43 | $123.43 | $126.03 | $126.03 | $122.00 | $122.00 | $125.11 | $125.11 | 504,781 | $504,781.00 |
