Comparing Back to the side-by-side chart ↗
MasTec Inc (MTZ) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -13.7% vs the 50-day and -38.5% vs the 200-day average, 57.9% below the 52-week high and +13.2% off the 52-week low; a death cross printed 38 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: MasTec Inc trades 13.7% below its 50-day and 38.5% below its 200-day moving average. (as of 2026-10-30)
MasTec builds and maintains physical infrastructure across the United States and Canada, working through segments covering communications, clean energy, power delivery, pipeline and other works. It lays fibre and wireless networks, constructs renewable power sites, installs electrical transmission and distribution systems, and builds pipelines for gas, water and carbon capture.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MTZ overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 169.00 | 189.03 | 169.00 | 186.06 | +4.63% | 3,677,260 |
| 2026-10-29 | 183.13 | 189.83 | 173.90 | 177.82 | -1.76% | 2,540,800 |
| 2026-10-28 | 183.35 | 183.41 | 176.77 | 181.00 | +2.55% | 1,450,600 |
| 2026-10-27 | 175.20 | 177.48 | 173.50 | 176.50 | +2.27% | 1,008,400 |
| 2026-10-26 | 173.40 | 177.89 | 171.49 | 172.59 | +0.90% | 1,014,900 |
| 2026-10-23 | 170.64 | 172.32 | 164.31 | 171.05 | -0.29% | 1,289,500 |
| 2026-10-22 | 175.85 | 178.09 | 169.56 | 171.55 | -5.20% | 1,952,500 |
| 2026-10-21 | 193.47 | 193.47 | 178.07 | 180.96 | -3.41% | 1,733,500 |
| 2026-10-20 | 187.17 | 191.87 | 183.20 | 187.34 | -1.87% | 780,500 |
| 2026-10-19 | 195.06 | 197.31 | 187.85 | 190.91 | -0.06% | 843,100 |
| 2026-10-16 | 191.50 | 193.74 | 187.07 | 191.02 | -0.32% | 1,247,100 |
| 2026-10-15 | 190.00 | 193.49 | 183.50 | 191.63 | -1.46% | 1,707,900 |
| 2026-10-14 | 205.16 | 205.16 | 192.42 | 194.46 | -5.66% | 1,770,200 |
| 2026-10-13 | 202.58 | 207.88 | 199.28 | 206.12 | -0.35% | 1,530,700 |
| 2026-10-12 | 210.64 | 211.97 | 204.24 | 206.85 | -2.73% | 1,022,200 |
| 2026-10-09 | 218.91 | 220.20 | 210.01 | 212.65 | -1.85% | 1,784,500 |
| 2026-10-08 | 217.93 | 219.34 | 209.66 | 216.66 | -3.00% | 1,417,800 |
| 2026-10-07 | 223.00 | 224.08 | 216.01 | 223.37 | -2.16% | 1,292,500 |
| 2026-10-06 | 222.29 | 233.21 | 221.00 | 228.30 | +4.06% | 1,283,800 |
| 2026-10-05 | 216.50 | 224.02 | 212.88 | 219.40 | +1.61% | 1,301,000 |
| 2026-10-02 | 216.00 | 223.20 | 215.44 | 215.93 | +1.06% | 1,090,700 |
| 2026-10-01 | 215.30 | 215.59 | 206.15 | 213.66 | +0.02% | 1,213,900 |
| 2026-09-30 | 211.97 | 218.52 | 208.05 | 213.62 | +1.61% | 1,941,800 |
| 2026-09-29 | 206.87 | 212.44 | 206.00 | 210.23 | +3.01% | 1,391,400 |
| 2026-09-28 | 212.96 | 213.98 | 203.38 | 204.09 | -4.12% | 1,759,100 |
| 2026-09-25 | 213.27 | 217.46 | 210.25 | 212.85 | +0.42% | 1,360,600 |
| 2026-09-24 | 214.50 | 216.63 | 211.18 | 211.95 | -2.56% | 916,700 |
| 2026-09-23 | 221.78 | 225.01 | 213.93 | 217.52 | -1.88% | 1,051,300 |
| 2026-09-22 | 223.61 | 226.74 | 220.01 | 221.69 | -0.54% | 1,459,900 |
| 2026-09-21 | 217.23 | 225.81 | 213.53 | 222.90 | +3.97% | 1,592,600 |
| 2026-09-18 | 210.53 | 216.99 | 208.10 | 214.38 | +3.19% | 2,721,300 |
| 2026-09-17 | 234.47 | 235.00 | 206.50 | 207.75 | -7.92% | 3,895,400 |
| 2026-09-16 | 227.37 | 233.79 | 224.60 | 225.62 | +1.31% | 1,301,900 |
| 2026-09-15 | 229.62 | 232.29 | 221.65 | 222.70 | -2.20% | 1,304,400 |
| 2026-09-14 | 229.14 | 234.08 | 225.15 | 227.70 | -5.29% | 1,252,700 |
| 2026-09-11 | 235.26 | 241.75 | 234.39 | 240.41 | +3.54% | 722,600 |
| 2026-09-10 | 236.73 | 240.27 | 230.10 | 232.20 | -3.52% | 971,500 |
| 2026-09-09 | 251.63 | 251.63 | 240.40 | 240.68 | -2.23% | 849,300 |
| 2026-09-08 | 239.64 | 252.35 | 239.50 | 246.18 | +3.79% | 1,933,000 |
| 2026-09-04 | 234.75 | 240.79 | 232.00 | 237.19 | +2.11% | 1,645,500 |
| 2026-09-03 | 235.18 | 238.71 | 230.27 | 232.28 | -1.30% | 1,401,700 |
| 2026-09-02 | 237.78 | 238.83 | 233.28 | 235.33 | -1.01% | 1,634,700 |
| 2026-09-01 | 237.90 | 241.19 | 233.62 | 237.74 | -0.85% | 1,521,300 |
| 2026-08-31 | 241.84 | 242.70 | 235.50 | 239.78 | -0.51% | 1,576,900 |
| 2026-08-28 | 249.32 | 252.05 | 240.24 | 241.00 | -4.03% | 1,470,500 |
| 2026-08-27 | 256.25 | 257.47 | 246.63 | 251.13 | +0.96% | 947,600 |
| 2026-08-26 | 244.31 | 250.91 | 243.56 | 248.73 | +0.76% | 1,535,200 |
| 2026-08-25 | 256.05 | 263.53 | 242.62 | 246.85 | -3.33% | 1,935,567 |
| 2026-08-24 | 264.99 | 267.94 | 252.34 | 255.36 | -4.09% | 1,790,454 |
| 2026-08-21 | 276.40 | 278.59 | 263.08 | 266.26 | -2.06% | 1,238,600 |
| 2026-08-20 | 270.31 | 273.21 | 265.66 | 271.86 | -0.08% | 1,189,500 |
| 2026-08-19 | 280.47 | 284.63 | 262.14 | 272.07 | -2.88% | 1,491,800 |
| 2026-08-18 | 293.33 | 298.27 | 279.52 | 280.13 | -7.39% | 1,196,100 |
| 2026-08-17 | 301.50 | 311.08 | 299.70 | 302.48 | +1.64% | 1,788,700 |
| 2026-08-14 | 287.92 | 298.37 | 284.32 | 297.59 | +4.01% | 1,769,500 |
| 2026-08-13 | 283.00 | 292.25 | 283.00 | 286.11 | +1.78% | 2,243,900 |
| 2026-08-12 | 282.97 | 287.67 | 279.66 | 281.11 | +3.10% | 1,792,400 |
| 2026-08-11 | 273.77 | 279.75 | 270.54 | 272.65 | +1.63% | 1,139,100 |
| 2026-08-10 | 274.00 | 283.00 | 267.98 | 268.28 | -1.53% | 1,311,300 |
| 2026-08-07 | 262.51 | 274.71 | 254.83 | 272.46 | +5.35% | 1,771,200 |
| 2026-08-06 | 263.66 | 270.26 | 258.52 | 258.63 | -3.04% | 1,007,500 |
| 2026-08-05 | 270.49 | 284.14 | 266.67 | 266.75 | -1.83% | 1,285,700 |
| 2026-08-04 | 266.00 | 275.44 | 263.50 | 271.71 | +4.02% | 1,565,600 |
| 2026-08-03 | 258.71 | 265.73 | 252.45 | 261.22 | -0.71% | 2,361,300 |
| 2026-07-31 | 277.00 | 281.87 | 259.25 | 263.10 | -18.91% | 3,950,500 |
| 2026-07-30 | 323.88 | 327.12 | 316.94 | 324.44 | +12.88% | 2,571,600 |
| 2026-07-29 | 309.97 | 313.88 | 286.54 | 287.42 | -8.01% | 1,445,100 |
| 2026-07-28 | 326.54 | 326.54 | 305.01 | 312.44 | -7.23% | 1,211,900 |
| 2026-07-27 | 338.12 | 346.31 | 319.52 | 336.79 | -0.31% | 1,282,300 |
| 2026-07-24 | 357.37 | 362.44 | 336.81 | 337.84 | -5.86% | 731,600 |
| 2026-07-23 | 357.07 | 366.30 | 354.72 | 358.86 | +0.42% | 696,100 |
| 2026-07-22 | 344.82 | 360.25 | 340.25 | 357.35 | +1.69% | 851,700 |
| 2026-07-21 | 345.70 | 351.65 | 338.56 | 351.40 | +4.39% | 1,024,400 |
| 2026-07-20 | 337.41 | 342.76 | 332.98 | 336.61 | +2.13% | 876,200 |
| 2026-07-17 | 331.74 | 336.58 | 320.53 | 329.59 | -3.29% | 4,016,600 |
| 2026-07-16 | 346.97 | 349.14 | 335.80 | 340.81 | -4.72% | 1,199,300 |
| 2026-07-15 | 362.02 | 363.98 | 346.23 | 357.71 | -2.02% | 1,181,000 |
| 2026-07-14 | 369.95 | 376.87 | 361.12 | 365.10 | +1.36% | 703,300 |
| 2026-07-13 | 369.59 | 373.12 | 357.86 | 360.21 | -3.40% | 816,400 |
| 2026-07-10 | 380.90 | 383.98 | 369.40 | 372.89 | -3.07% | 922,200 |
| 2026-07-09 | 398.66 | 405.00 | 383.56 | 384.72 | +0.48% | 871,100 |
| 2026-07-08 | 370.73 | 386.98 | 366.69 | 382.90 | +6.70% | 1,812,800 |
| 2026-07-07 | 371.03 | 371.94 | 348.13 | 358.85 | -5.72% | 953,500 |
| 2026-07-06 | 376.01 | 390.00 | 375.97 | 380.63 | +1.93% | 647,700 |
| 2026-07-02 | 392.20 | 395.96 | 366.45 | 373.43 | -4.40% | 883,000 |
| 2026-07-01 | 410.46 | 410.46 | 383.19 | 390.61 | -6.12% | 1,178,700 |
| 2026-06-30 | 429.68 | 429.68 | 412.47 | 416.06 | -3.04% | 1,617,400 |
| 2026-06-29 | 393.28 | 429.44 | 392.29 | 429.09 | +8.29% | 1,509,200 |
| 2026-06-26 | 395.13 | 407.25 | 385.01 | 396.25 | -1.81% | 3,304,700 |
| 2026-06-25 | 401.59 | 408.00 | 394.33 | 403.57 | +2.65% | 1,020,700 |
| 2026-06-24 | 382.63 | 397.82 | 380.00 | 393.14 | +0.69% | 701,400 |
| 2026-06-23 | 381.51 | 398.50 | 375.19 | 390.44 | -3.91% | 1,237,100 |
| 2026-06-22 | 383.54 | 406.88 | 382.51 | 406.32 | +7.02% | 1,204,700 |
| 2026-06-18 | 380.00 | 387.98 | 372.93 | 379.66 | +1.27% | 1,585,300 |
| 2026-06-17 | 372.34 | 381.36 | 370.66 | 374.91 | +1.51% | 982,300 |
| 2026-06-16 | 374.56 | 379.56 | 368.67 | 369.35 | -0.67% | 606,800 |
| 2026-06-15 | 374.23 | 376.23 | 366.29 | 371.85 | +2.45% | 943,900 |
| 2026-06-12 | 360.82 | 369.07 | 358.83 | 362.97 | +1.25% | 703,300 |
| 2026-06-11 | 339.21 | 358.61 | 339.11 | 358.50 | +6.83% | 1,172,000 |
| 2026-06-10 | 350.79 | 353.75 | 333.34 | 335.58 | -4.96% | 1,391,600 |
| 2026-06-09 | 365.25 | 368.58 | 339.00 | 353.08 | -2.38% | 1,172,000 |
| 2026-06-08 | 365.13 | 368.74 | 353.97 | 361.70 | -0.60% | 953,500 |
| 2026-06-05 | 367.85 | 373.51 | 360.30 | 363.89 | -2.89% | 887,600 |
| 2026-06-04 | 362.19 | 378.28 | 360.01 | 374.73 | +1.37% | 866,100 |
| 2026-06-03 | 364.23 | 382.38 | 361.37 | 369.66 | +0.92% | 1,025,700 |
| 2026-06-02 | 362.09 | 374.88 | 361.00 | 366.30 | +1.16% | 912,100 |
| 2026-06-01 | 376.20 | 377.67 | 360.46 | 362.09 | -4.30% | 1,458,600 |
| 2026-05-29 | 381.98 | 386.70 | 367.96 | 378.37 | -1.29% | 5,401,400 |
| 2026-05-28 | 385.43 | 388.15 | 378.50 | 383.33 | -1.08% | 892,300 |
| 2026-05-27 | 389.38 | 394.66 | 380.57 | 387.52 | -0.83% | 641,200 |
| 2026-05-26 | 388.17 | 395.98 | 385.34 | 390.75 | +2.26% | 661,800 |
| 2026-05-22 | 391.57 | 394.00 | 378.31 | 382.11 | -1.71% | 653,700 |
| 2026-05-21 | 385.11 | 393.02 | 380.01 | 388.77 | +1.19% | 814,700 |
| 2026-05-20 | 391.80 | 396.13 | 382.87 | 384.21 | -0.21% | 734,100 |
| 2026-05-19 | 378.57 | 389.80 | 369.05 | 385.00 | -0.15% | 1,358,000 |
| 2026-05-18 | 414.62 | 415.21 | 383.23 | 385.58 | -7.07% | 1,533,000 |
| 2026-05-15 | 422.30 | 426.69 | 412.00 | 414.90 | -4.57% | 1,117,000 |
| 2026-05-14 | 426.70 | 435.90 | 423.79 | 434.77 | +2.59% | 926,300 |
| 2026-05-13 | 431.04 | 433.00 | 411.86 | 423.79 | +0.83% | 1,005,400 |
| 2026-05-12 | 414.65 | 422.31 | 402.58 | 420.30 | -0.25% | 1,404,700 |
| 2026-05-11 | 415.00 | 423.17 | 412.49 | 421.37 | +1.71% | 1,010,600 |
| 2026-05-08 | 416.39 | 420.11 | 409.99 | 414.29 | +0.49% | 681,100 |
| 2026-05-07 | 435.51 | 435.51 | 406.20 | 412.27 | -4.85% | 1,142,800 |
| 2026-05-06 | 437.77 | 441.43 | 425.24 | 433.28 | -0.97% | 1,149,600 |
| 2026-05-05 | 435.89 | 438.39 | 427.10 | 437.51 | +2.85% | 811,100 |
| 2026-05-04 | 419.05 | 429.04 | 410.48 | 425.39 | +1.91% | 1,095,000 |
| 2026-05-01 | 406.88 | 418.13 | 396.87 | 417.41 | +5.93% | 1,950,300 |
| 2026-04-30 | 385.00 | 401.19 | 385.00 | 394.05 | +6.34% | 1,832,800 |
| 2026-04-29 | 376.17 | 381.66 | 369.04 | 370.55 | -1.21% | 979,100 |
| 2026-04-28 | 377.03 | 382.42 | 369.52 | 375.09 | -2.80% | 1,036,400 |
| 2026-04-27 | 380.69 | 386.69 | 372.47 | 385.89 | +2.60% | 624,600 |
| 2026-04-24 | 384.57 | 387.45 | 374.95 | 376.12 | -1.77% | 719,200 |
| 2026-04-23 | 379.38 | 388.57 | 377.74 | 382.88 | +1.69% | 748,600 |
| 2026-04-22 | 378.31 | 383.00 | 372.77 | 376.50 | +1.37% | 535,700 |
| 2026-04-21 | 374.42 | 376.40 | 367.86 | 371.41 | -0.05% | 635,600 |
| 2026-04-20 | 371.75 | 375.14 | 368.02 | 371.59 | +0.19% | 444,300 |
| 2026-04-17 | 362.71 | 373.64 | 359.00 | 370.89 | +3.56% | 1,123,900 |
| 2026-04-16 | 363.02 | 365.37 | 357.01 | 358.14 | -1.90% | 667,700 |
| 2026-04-15 | 362.17 | 367.30 | 358.27 | 365.07 | -0.22% | 658,900 |
| 2026-04-14 | 367.87 | 371.62 | 362.00 | 365.89 | +0.09% | 589,200 |
| 2026-04-13 | 359.31 | 367.85 | 359.31 | 365.55 | +1.20% | 492,500 |
| 2026-04-10 | 357.83 | 365.49 | 354.54 | 361.22 | +1.08% | 759,000 |
| 2026-04-09 | 350.07 | 362.88 | 350.07 | 357.37 | +2.66% | 619,000 |
| 2026-04-08 | 352.64 | 360.00 | 344.49 | 348.11 | +2.93% | 941,900 |
| 2026-04-07 | 336.25 | 341.11 | 332.02 | 338.19 | +0.27% | 559,451 |
| 2026-04-06 | 336.00 | 339.98 | 327.93 | 337.27 | +0.30% | 517,935 |
| 2026-04-02 | 323.56 | 340.31 | 322.42 | 336.25 | +0.74% | 529,600 |
| 2026-04-01 | 326.60 | 341.40 | 325.01 | 333.79 | +3.75% | 891,800 |
| 2026-03-31 | 308.82 | 326.46 | 307.84 | 321.74 | +5.21% | 928,000 |
| 2026-03-30 | 316.01 | 321.41 | 299.52 | 305.80 | -3.23% | 1,808,800 |
| 2026-03-27 | 307.85 | 319.37 | 306.64 | 316.01 | +3.02% | 1,076,439 |
| 2026-03-26 | 317.24 | 321.51 | 304.42 | 306.74 | -5.20% | 895,818 |
| 2026-03-25 | 323.35 | 328.69 | 320.96 | 323.55 | +0.28% | 762,842 |
| 2026-03-24 | 309.21 | 324.35 | 306.09 | 322.65 | +3.87% | 1,077,932 |
| 2026-03-23 | 308.34 | 320.97 | 307.89 | 310.63 | +3.34% | 948,184 |
| 2026-03-20 | 312.63 | 316.19 | 297.50 | 300.58 | -3.88% | 2,059,585 |
| 2026-03-19 | 297.65 | 315.00 | 294.43 | 312.72 | +3.18% | 1,092,717 |
| 2026-03-18 | 301.96 | 310.63 | 301.64 | 303.07 | -0.53% | 564,939 |
| 2026-03-17 | 300.66 | 304.97 | 296.73 | 304.67 | +1.47% | 873,894 |
| 2026-03-16 | 296.13 | 302.22 | 294.19 | 300.26 | +3.54% | 632,540 |
| 2026-03-13 | 300.16 | 303.50 | 288.78 | 290.00 | -2.34% | 2,132,675 |
| 2026-03-12 | 299.42 | 303.59 | 292.34 | 296.95 | -2.23% | 846,279 |
| 2026-03-11 | 298.04 | 305.60 | 295.34 | 303.73 | +1.20% | 895,291 |
| 2026-03-10 | 295.10 | 306.29 | 295.10 | 300.12 | +0.78% | 756,829 |
| 2026-03-09 | 281.41 | 298.28 | 275.75 | 297.81 | +4.27% | 978,217 |
| 2026-03-06 | 286.75 | 298.52 | 282.68 | 285.61 | -3.28% | 1,034,902 |
| 2026-03-05 | 299.51 | 301.36 | 286.54 | 295.30 | -2.82% | 1,092,989 |
| 2026-03-04 | 303.73 | 308.31 | 295.16 | 303.87 | +1.04% | 814,555 |
| 2026-03-03 | 290.46 | 303.11 | 283.01 | 300.74 | -1.24% | 1,186,059 |
| 2026-03-02 | 297.96 | 310.36 | 295.75 | 304.53 | +2.18% | 1,184,397 |
| 2026-02-27 | 290.00 | 300.00 | 276.91 | 298.02 | +2.78% | 2,056,849 |
| 2026-02-26 | 282.51 | 291.70 | 274.61 | 289.96 | +1.65% | 1,736,762 |
| 2026-02-25 | 290.00 | 290.73 | 283.84 | 285.26 | -0.85% | 892,742 |
| 2026-02-24 | 274.94 | 290.60 | 266.06 | 287.70 | +3.31% | 1,211,551 |
| 2026-02-23 | 281.38 | 284.43 | 272.71 | 278.49 | -1.89% | 717,147 |
| 2026-02-20 | 275.40 | 284.68 | 274.91 | 283.86 | +2.99% | 1,095,441 |
| 2026-02-19 | 266.69 | 277.31 | 266.67 | 275.61 | +4.33% | 815,407 |
| 2026-02-18 | 268.85 | 275.86 | 263.95 | 264.18 | -1.40% | 909,717 |
| 2026-02-17 | 269.00 | 272.78 | 263.82 | 267.93 | -0.59% | 647,642 |
| 2026-02-13 | 267.18 | 271.89 | 259.93 | 269.53 | +1.60% | 703,154 |
| 2026-02-12 | 268.13 | 276.69 | 261.42 | 265.29 | +0.11% | 1,205,206 |
| 2026-02-11 | 267.88 | 276.79 | 260.56 | 264.99 | +1.38% | 801,500 |
| 2026-02-10 | 261.90 | 264.75 | 259.36 | 261.39 | -0.27% | 603,279 |
| 2026-02-09 | 259.28 | 267.94 | 258.17 | 262.11 | +1.14% | 625,450 |
| 2026-02-06 | 251.61 | 260.25 | 251.40 | 259.16 | +5.84% | 1,215,689 |
| 2026-02-05 | 232.11 | 245.10 | 229.00 | 244.86 | +4.00% | 1,012,488 |
| 2026-02-04 | 250.57 | 252.23 | 226.09 | 235.44 | -5.64% | 1,282,241 |
| 2026-02-03 | 247.67 | 252.00 | 242.26 | 249.51 | +1.67% | 1,382,185 |
| 2026-02-02 | 239.23 | 246.24 | 238.37 | 245.40 | +2.05% | 601,985 |
| 2026-01-30 | 241.03 | 245.97 | 237.50 | 240.48 | -1.88% | 681,769 |
| 2026-01-29 | 247.24 | 250.00 | 238.46 | 245.08 | +0.13% | 947,132 |
| 2026-01-28 | 249.38 | 250.09 | 243.16 | 244.75 | -1.54% | 670,642 |
| 2026-01-27 | 248.97 | 250.99 | 244.90 | 248.59 | +1.35% | 444,154 |
| 2026-01-26 | 242.75 | 248.32 | 241.81 | 245.29 | +1.44% | 484,418 |
| 2026-01-23 | 245.50 | 245.50 | 239.95 | 241.80 | -1.13% | 520,667 |
| 2026-01-22 | 248.57 | 249.00 | 236.97 | 244.57 | +0.32% | 682,171 |
| 2026-01-21 | 242.84 | 246.36 | 235.50 | 243.80 | +1.44% | 516,728 |
| 2026-01-20 | 237.18 | 243.96 | 237.18 | 240.35 | -0.81% | 674,129 |
| 2026-01-16 | 240.01 | 249.21 | 239.68 | 242.31 | +2.72% | 971,331 |
| 2026-01-15 | 229.00 | 239.82 | 229.00 | 235.89 | +4.38% | 994,271 |
| 2026-01-14 | 225.73 | 227.67 | 219.26 | 226.00 | -0.03% | 773,736 |
| 2026-01-13 | 221.69 | 229.59 | 221.69 | 226.07 | +1.06% | 652,490 |
| 2026-01-12 | 218.83 | 226.91 | 218.00 | 223.70 | +2.19% | 696,628 |
| 2026-01-09 | 221.72 | 226.31 | 218.44 | 218.91 | -0.05% | 818,633 |
| 2026-01-08 | 235.69 | 236.20 | 213.20 | 219.03 | -7.09% | 2,189,195 |
| 2026-01-07 | 234.02 | 237.38 | 231.52 | 235.75 | -0.25% | 1,933,247 |
| 2026-01-06 | 231.32 | 236.48 | 222.51 | 236.35 | +1.62% | 1,445,484 |
| 2026-01-05 | 230.11 | 237.76 | 230.11 | 232.59 | +2.17% | 1,409,924 |
| 2026-01-02 | 220.01 | 228.48 | 219.30 | 227.65 | +4.73% | 576,227 |
| 2025-12-31 | 220.84 | 222.43 | 216.68 | 217.37 | -1.34% | 396,878 |
| 2025-12-30 | 222.86 | 222.86 | 219.67 | 220.33 | -1.09% | 509,400 |
| 2025-12-29 | 223.25 | 224.57 | 221.82 | 222.76 | -0.73% | 386,722 |
| 2025-12-26 | 225.00 | 225.50 | 222.66 | 224.40 | +0.40% | 270,194 |
| 2025-12-24 | 225.02 | 225.02 | 222.64 | 223.50 | -0.66% | 263,022 |
| 2025-12-23 | 224.18 | 227.08 | 221.49 | 224.98 | +0.18% | 552,037 |
| 2025-12-22 | 221.51 | 224.81 | 219.47 | 224.58 | +2.93% | 513,492 |
| 2025-12-19 | 215.08 | 221.04 | 215.08 | 218.18 | +1.97% | 1,092,507 |
| 2025-12-18 | 214.19 | 218.72 | 212.86 | 213.96 | +2.24% | 830,979 |
| 2025-12-17 | 219.08 | 223.38 | 206.15 | 209.27 | -4.09% | 1,425,542 |
| 2025-12-16 | 219.81 | 223.58 | 215.44 | 218.19 | -0.99% | 815,255 |
| 2025-12-15 | 221.48 | 223.70 | 218.92 | 220.37 | -0.29% | 711,578 |
| 2025-12-12 | 232.18 | 232.24 | 218.48 | 221.01 | -5.12% | 1,264,701 |
| 2025-12-11 | 226.82 | 233.14 | 220.40 | 232.94 | +1.81% | 1,070,768 |
| 2025-12-10 | 220.59 | 231.98 | 220.59 | 228.80 | +3.82% | 1,432,902 |
| 2025-12-09 | 219.44 | 224.73 | 219.23 | 220.38 | -0.09% | 579,712 |
| 2025-12-08 | 221.81 | 225.49 | 218.17 | 220.58 | +0.48% | 823,135 |
| 2025-12-05 | 220.00 | 222.46 | 217.13 | 219.52 | +0.18% | 542,889 |
| 2025-12-04 | 216.05 | 219.79 | 214.18 | 219.12 | +0.38% | 703,223 |
| 2025-12-03 | 211.71 | 219.29 | 207.94 | 218.29 | +2.49% | 1,031,880 |
| 2025-12-02 | 215.03 | 217.43 | 210.92 | 212.98 | +0.40% | 838,526 |
| 2025-12-01 | 209.61 | 212.94 | 206.79 | 212.14 | -0.81% | 807,775 |
| 2025-11-28 | 210.57 | 214.25 | 210.19 | 213.88 | +1.62% | 353,811 |
| 2025-11-26 | 207.13 | 213.88 | 206.67 | 210.47 | +2.23% | 506,888 |
| 2025-11-25 | 204.15 | 207.54 | 199.21 | 205.87 | +0.61% | 488,951 |
| 2025-11-24 | 195.52 | 205.68 | 195.00 | 204.62 | +5.98% | 705,281 |
| 2025-11-21 | 192.27 | 195.65 | 187.21 | 193.08 | +0.66% | 721,541 |
| 2025-11-20 | 202.90 | 209.47 | 190.69 | 191.82 | -2.63% | 1,732,956 |
| 2025-11-19 | 197.46 | 201.20 | 194.91 | 197.01 | +1.07% | 655,938 |
| 2025-11-18 | 190.27 | 197.61 | 189.40 | 194.92 | +0.79% | 888,391 |
| 2025-11-17 | 191.94 | 197.28 | 190.38 | 193.39 | +0.61% | 1,029,483 |
| 2025-11-14 | 187.00 | 198.06 | 182.34 | 192.22 | +1.13% | 879,533 |
| 2025-11-13 | 198.53 | 199.93 | 189.08 | 190.08 | -4.74% | 874,703 |
| 2025-11-12 | 198.00 | 202.80 | 197.73 | 199.54 | +0.98% | 517,686 |
| 2025-11-11 | 198.25 | 200.21 | 195.00 | 197.60 | -1.70% | 472,082 |
| 2025-11-10 | 206.02 | 207.94 | 198.84 | 201.02 | +0.29% | 552,998 |
| 2025-11-07 | 194.32 | 201.45 | 188.00 | 200.44 | +1.92% | 794,640 |
| 2025-11-06 | 199.48 | 201.86 | 195.71 | 196.66 | -1.22% | 668,208 |
| 2025-11-05 | 197.91 | 202.98 | 196.72 | 199.08 | +1.83% | 681,012 |
| 2025-11-04 | 196.44 | 201.41 | 191.78 | 195.51 | -3.03% | 1,078,277 |
| 2025-11-03 | 207.43 | 210.40 | 201.57 | 201.61 | -1.25% | 1,308,513 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.13%). Worst month: Aug (-3.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is MasTec Inc's (MTZ) latest close?
186.06 on 2026-10-30, from the Closelook data lake's daily price record.
What is MTZ's 52-week high and low?
441.43 high and 164.31 low over the trailing 52 weeks, as of 2026-10-30.
What is MasTec Inc's strongest and weakest month historically?
Historically, MTZ's strongest calendar month has been Nov (average +14.13%) and its weakest Aug (average -3.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on MTZ?
Downtrend stack: Trades -13.7% vs the 50-day and -38.5% vs the 200-day average, 57.9% below the 52-week high and +13.2% off the 52-week low; a death cross printed 38 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is MTZ above its 50-day and 200-day moving averages?
MasTec Inc trades 13.7% below its 50-day and 38.5% below its 200-day moving average (4.2% below its 20-day). As of 2026-10-30.