The highest closing price for MasTec (MTZ) last month was $221.36, on October 29. It was down 3.4% for the month. The latest price is $193.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $206.83 | $216.00 | $197.97 | $204.16 | 2,970,683 |
October 30 2025 | $217.25 | $224.03 | $211.32 | $213.95 | 1,744,013 |
October 29 2025 | $213.79 | $222.94 | $213.45 | $221.36 | 1,138,452 |
October 28 2025 | $213.56 | $214.92 | $209.70 | $212.04 | 672,613 |
October 27 2025 | $215.10 | $215.10 | $211.51 | $211.92 | 718,057 |
October 24 2025 | $210.01 | $215.72 | $210.01 | $211.88 | 849,260 |
October 23 2025 | $197.35 | $206.00 | $197.35 | $204.92 | 704,867 |
October 22 2025 | $208.30 | $211.35 | $190.01 | $196.76 | 1,437,368 |
October 21 2025 | $205.46 | $208.22 | $200.00 | $207.18 | 993,358 |
October 20 2025 | $206.21 | $208.76 | $202.61 | $205.21 | 609,702 |
October 17 2025 | $202.00 | $204.95 | $199.66 | $201.86 | 962,913 |
October 16 2025 | $206.51 | $209.02 | $202.15 | $203.40 | 627,064 |
October 15 2025 | $207.65 | $208.85 | $200.01 | $204.56 | 1,141,848 |
October 14 2025 | $198.46 | $208.44 | $196.65 | $205.38 | 725,718 |
October 13 2025 | $200.88 | $205.70 | $199.89 | $203.26 | 1,004,648 |
October 10 2025 | $210.26 | $212.22 | $195.04 | $195.60 | 2,148,118 |
October 09 2025 | $220.41 | $220.41 | $210.06 | $210.09 | 1,050,464 |
October 08 2025 | $214.23 | $219.67 | $211.18 | $218.92 | 661,905 |
October 07 2025 | $219.96 | $220.75 | $207.98 | $212.98 | 933,654 |
October 06 2025 | $219.73 | $221.83 | $216.79 | $216.80 | 707,631 |
October 03 2025 | $217.08 | $217.50 | $212.67 | $215.81 | 811,847 |
October 02 2025 | $216.59 | $219.09 | $213.84 | $215.40 | 668,776 |
October 01 2025 | $211.30 | $216.97 | $206.93 | $215.00 | 773,116 |
Daily pricing data for MasTec dates back to 11/5/1984, and may be incomplete.
