MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTZ — MasTec, Inc.
NYSEMasTec, Inc.
$228.30
+8.90(+4.06%)
- O
- 222.29
- H
- 233.21
- L
- 221.00
- V
- 1.27M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$228.30
Period Return+85.87%
Period High$441.43
Period Low$117.50
Avg Daily Volume1.05M
Total Trading Days365
MTZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $222.29 | $233.21 | $221.00 | $228.30 | +$8.90 | +4.06% | 1,269,914 | $228.89 | $221.00 $233.21 |
| Oct 5, 2026 | $216.50 | $224.02 | $212.88 | $219.40 | +$3.47 | +1.61% | 1,301,062 | $220.81 | $212.88 $224.02 |
| Oct 2, 2026 | $216.00 | $223.20 | $215.44 | $215.93 | +$2.27 | +1.06% | 1,091,531 | $218.16 | $215.44 $223.20 |
| Oct 1, 2026 | $215.30 | $215.59 | $206.15 | $213.66 | +$0.04 | +0.02% | 1,213,905 | $212.36 | $206.15 $215.59 |
| Sep 30, 2026 | $211.97 | $218.52 | $208.05 | $213.62 | +$3.39 | +1.61% | 1,941,798 | $213.84 | $208.05 $218.52 |
| Sep 29, 2026 | $206.87 | $212.44 | $206.00 | $210.23 | +$6.14 | +3.01% | 1,392,238 | $209.97 | $206.00 $212.44 |
| Sep 28, 2026 | $212.96 | $213.98 | $203.38 | $204.09 | $-8.76 | -4.12% | 1,759,366 | $205.40 | $203.38 $213.98 |
| Sep 25, 2026 | $213.27 | $217.46 | $210.25 | $212.85 | +$0.90 | +0.42% | 1,360,864 | $213.00 | $210.25 $217.46 |
| Sep 24, 2026 | $214.50 | $216.63 | $211.18 | $211.95 | $-5.57 | -2.56% | 916,967 | $213.00 | $211.18 $216.63 |
| Sep 23, 2026 | $221.78 | $225.01 | $213.93 | $217.52 | $-4.17 | -1.88% | 1,051,370 | $217.47 | $213.93 $225.01 |
| Sep 22, 2026 | $223.61 | $226.74 | $220.01 | $221.69 | $-1.21 | -0.54% | 1,459,997 | $223.60 | $220.01 $226.74 |
| Sep 21, 2026 | $217.23 | $225.81 | $213.53 | $222.90 | +$8.52 | +3.97% | 1,592,762 | $221.44 | $213.53 $225.81 |
| Sep 18, 2026 | $210.53 | $216.99 | $208.10 | $214.38 | +$6.63 | +3.19% | 2,722,071 | $214.12 | $208.10 $216.99 |
| Sep 17, 2026 | $234.47 | $235.00 | $206.50 | $207.75 | $-17.87 | -7.92% | 3,896,238 | $212.68 | $206.50 $235.00 |
| Sep 16, 2026 | $227.37 | $233.79 | $224.60 | $225.62 | +$2.92 | +1.31% | 1,302,211 | $228.53 | $224.60 $233.79 |
| Sep 15, 2026 | $229.62 | $232.29 | $221.65 | $222.70 | $-5.00 | -2.20% | 1,287,729 | $223.38 | $221.65 $232.29 |
| Sep 14, 2026 | $229.14 | $234.08 | $225.15 | $227.70 | $-12.71 | -5.29% | 1,229,426 | $228.63 | $225.15 $234.08 |
| Sep 11, 2026 | $235.26 | $241.75 | $234.39 | $240.41 | +$8.21 | +3.54% | 722,867 | $239.69 | $234.39 $241.75 |
| Sep 10, 2026 | $236.73 | $240.27 | $230.10 | $232.20 | $-8.48 | -3.52% | 971,662 | $232.76 | $230.10 $240.27 |
| Sep 9, 2026 | $251.63 | $251.63 | $240.40 | $240.68 | $-5.50 | -2.23% | 849,617 | $242.04 | $240.40 $251.63 |
| Sep 8, 2026 | $239.64 | $252.35 | $239.50 | $246.18 | +$8.99 | +3.79% | 1,933,092 | $247.40 | $239.50 $252.35 |
| Sep 4, 2026 | $234.75 | $240.79 | $232.00 | $237.19 | +$4.91 | +2.11% | 1,645,819 | $236.56 | $232.00 $240.79 |
| Sep 3, 2026 | $235.18 | $238.71 | $230.27 | $232.28 | $-3.05 | -1.30% | 1,401,835 | $234.09 | $230.27 $238.71 |
| Sep 2, 2026 | $237.78 | $238.83 | $233.28 | $235.33 | $-2.41 | -1.01% | 1,616,430 | $235.26 | $233.28 $238.83 |
| Sep 1, 2026 | $237.90 | $241.19 | $233.62 | $237.74 | $-2.04 | -0.85% | 1,521,699 | $237.37 | $233.62 $241.19 |
| Aug 31, 2026 | $241.84 | $242.70 | $235.50 | $239.78 | $-1.22 | -0.51% | 1,578,185 | $238.92 | $235.50 $242.70 |
| Aug 28, 2026 | $249.32 | $252.05 | $240.24 | $241.00 | $-10.13 | -4.03% | 1,471,344 | $243.93 | $240.24 $252.05 |
| Aug 27, 2026 | $256.25 | $257.47 | $246.63 | $251.13 | +$2.40 | +0.96% | 948,096 | $250.11 | $246.63 $257.47 |
| Aug 26, 2026 | $244.31 | $250.91 | $243.56 | $248.73 | +$1.88 | +0.76% | 1,535,953 | $247.55 | $243.56 $250.91 |
| Aug 25, 2026 | $256.05 | $263.53 | $242.62 | $246.85 | $-8.51 | -3.33% | 1,935,568 | $249.59 | $242.62 $263.53 |