MasTec, Inc. Common Stock (MTZ)
145.09
-1.84 (-1.25%)
Mastec Inc is a diversified infrastructure engineering and construction company that specializes in providing services related to the development of telecommunications, energy, and utility infrastructure
The company engages in the planning, building, and maintaining of critical infrastructure systems, including networks for telecommunications, natural gas, and electric utilities. With a strong emphasis on innovation and technology, Mastec also focuses on renewable energy projects, assisting in the transition towards more sustainable energy solutions. Its operations encompass a wide range of services, from heavy civil construction to operational support, making it a key player in the infrastructure sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 141.74 | 148.44 | 141.74 | 146.93 | 1,075,625 | 146.93 |
| 1/29/2025 | 136.50 | 141.20 | 136.13 | 139.57 | 1,661,814 | 139.57 |
| 1/28/2025 | 136.22 | 136.84 | 130.85 | 135.00 | 1,836,025 | 135.00 |
| 1/27/2025 | 149.64 | 150.12 | 129.49 | 130.84 | 2,643,568 | 130.84 |
| 1/24/2025 | 161.00 | 161.70 | 157.79 | 159.75 | 602,503 | 159.75 |
| 1/23/2025 | 157.57 | 160.92 | 156.80 | 160.21 | 803,403 | 160.21 |
| 1/22/2025 | 164.31 | 166.94 | 157.45 | 159.14 | 1,040,196 | 159.14 |
| 1/21/2025 | 157.50 | 161.05 | 156.23 | 160.79 | 947,453 | 160.79 |
| 1/17/2025 | 156.41 | 157.00 | 153.98 | 155.00 | 771,677 | 155.00 |
| 1/16/2025 | 154.41 | 157.32 | 153.11 | 155.32 | 708,418 | 155.32 |
| 1/15/2025 | 154.10 | 155.71 | 151.56 | 153.54 | 784,819 | 153.54 |
| 1/14/2025 | 146.63 | 152.84 | 145.79 | 150.67 | 1,128,716 | 150.67 |
| 1/13/2025 | 142.27 | 144.59 | 141.25 | 144.07 | 606,810 | 144.07 |
| 1/10/2025 | 144.60 | 145.06 | 141.25 | 144.60 | 913,475 | 144.60 |
| 1/08/2025 | 147.63 | 147.80 | 141.28 | 146.57 | 885,379 | 146.57 |
| 1/07/2025 | 149.01 | 150.55 | 141.99 | 146.41 | 778,798 | 146.41 |
| 1/06/2025 | 148.06 | 149.88 | 146.18 | 148.13 | 775,055 | 148.13 |
| 1/03/2025 | 140.99 | 147.90 | 140.99 | 146.69 | 1,151,611 | 146.69 |
| 1/02/2025 | 136.59 | 141.50 | 135.78 | 139.99 | 1,049,541 | 139.99 |
| 12/31/2024 | 135.80 | 0.00 | 136.14 | 136.14 | 0 | 136.14 |
| 12/30/2024 | 133.71 | 136.65 | 132.18 | 135.80 | 439,750 | 135.80 |
| 12/27/2024 | 137.25 | 138.26 | 134.29 | 135.73 | 273,383 | 135.73 |
| 12/26/2024 | 137.70 | 138.83 | 137.22 | 138.50 | 283,952 | 138.50 |
| 12/24/2024 | 139.04 | 140.06 | 137.40 | 138.42 | 255,865 | 138.42 |
| 12/23/2024 | 136.00 | 138.59 | 135.43 | 138.22 | 683,327 | 138.22 |
| 12/20/2024 | 130.54 | 139.04 | 130.32 | 136.56 | 3,216,251 | 136.56 |
| 12/19/2024 | 133.34 | 135.90 | 130.47 | 131.83 | 364,992 | 131.83 |
| 12/18/2024 | 137.46 | 139.65 | 129.88 | 130.71 | 919,197 | 130.71 |
| 12/17/2024 | 138.17 | 138.84 | 134.39 | 136.54 | 685,459 | 136.54 |
| 12/16/2024 | 137.78 | 141.76 | 137.57 | 139.79 | 841,112 | 139.79 |
| 12/13/2024 | 137.51 | 139.01 | 136.31 | 137.78 | 474,412 | 137.78 |
| 12/12/2024 | 137.46 | 138.78 | 135.46 | 137.42 | 817,673 | 137.42 |
| 12/11/2024 | 136.07 | 138.66 | 134.00 | 137.80 | 857,825 | 137.80 |
| 12/10/2024 | 133.19 | 135.10 | 132.24 | 132.86 | 944,828 | 132.86 |
| 12/09/2024 | 142.02 | 142.25 | 133.75 | 133.80 | 1,101,419 | 133.80 |
| 12/06/2024 | 141.61 | 142.25 | 139.32 | 141.92 | 637,294 | 141.92 |
| 12/05/2024 | 143.23 | 143.23 | 140.38 | 141.27 | 832,607 | 141.27 |
| 12/04/2024 | 143.34 | 144.02 | 139.26 | 143.07 | 921,702 | 143.07 |
| 12/03/2024 | 142.27 | 144.02 | 141.79 | 143.46 | 811,969 | 143.46 |
| 12/02/2024 | 144.45 | 144.82 | 141.76 | 142.05 | 636,360 | 142.05 |
| 11/29/2024 | 146.30 | 147.85 | 143.88 | 144.06 | 557,516 | 144.06 |
| 11/27/2024 | 148.35 | 149.52 | 142.76 | 144.55 | 653,468 | 144.55 |
| 11/26/2024 | 143.00 | 150.12 | 142.50 | 147.94 | 1,336,000 | 147.94 |
| 11/25/2024 | 143.35 | 143.37 | 138.51 | 143.07 | 1,056,542 | 143.07 |
| 11/22/2024 | 141.68 | 142.96 | 140.54 | 142.15 | 613,929 | 142.15 |
| 11/21/2024 | 142.01 | 144.31 | 141.19 | 142.06 | 984,465 | 142.06 |
| 11/20/2024 | 142.51 | 143.06 | 139.32 | 140.82 | 553,122 | 140.82 |
| 11/19/2024 | 135.91 | 142.79 | 135.91 | 142.40 | 1,051,798 | 142.40 |
| 11/18/2024 | 136.31 | 140.42 | 135.71 | 138.48 | 803,967 | 138.48 |
| 11/15/2024 | 136.01 | 137.57 | 134.63 | 135.32 | 806,456 | 135.32 |
| 11/14/2024 | 139.31 | 139.43 | 135.66 | 137.40 | 829,409 | 137.40 |
| 11/13/2024 | 140.00 | 141.91 | 138.41 | 139.32 | 934,804 | 139.32 |
| 11/12/2024 | 145.18 | 145.18 | 137.52 | 139.73 | 1,332,462 | 139.73 |
| 11/11/2024 | 146.29 | 147.23 | 143.81 | 145.09 | 911,492 | 145.09 |
| 11/08/2024 | 141.62 | 145.74 | 141.19 | 144.89 | 811,434 | 144.89 |
| 11/07/2024 | 142.04 | 144.15 | 141.22 | 141.53 | 762,216 | 141.53 |
| 11/06/2024 | 140.00 | 140.98 | 133.11 | 140.63 | 1,556,174 | 140.63 |
| 11/05/2024 | 134.25 | 139.39 | 134.23 | 136.54 | 834,456 | 136.54 |
| 11/04/2024 | 131.20 | 135.07 | 130.91 | 132.61 | 1,120,493 | 132.61 |
| 11/01/2024 | 138.36 | 138.87 | 128.50 | 130.00 | 2,451,701 | 130.00 |