MasTec Stock Price History
NYSE: MTZIndustrialsWater Sewer Pipeline Comm & Power Line ConstructionUSD
212.65-4.01 (-1.85%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
MTZ price history at a glance
The price history for MasTec (MTZ) on this page begins on February 19, 1973, when the stock closed at $12.50; it most recently closed at $216.66 on October 5, 2026. The highest price in this record is $441.43, reached on May 4, 2026; the latest close is 50.9% below that peak. Across the 52 complete calendar years in the table, MTZ finished higher in 29 and lower in 23. Its best year was 2003 (+398.3%) and its worst was 1974 (-86.0%).
Over roughly 54 years the share price changed +1633.3%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, MTZ has gained 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $441.43
- Date of high
- May 4, 2026
- Low since 1973
- $0.6944
- Date of low
- Aug 2, 1993
- 52-week high
- $441.43
- 52-week low
- $182.34
- Last close
- $212.65
MTZ returns
1 week
-1.52%
1 month
-11.65%
3 months
-42.97%
6 months
-41.13%
Year to date
-2.17%
1 year
+1.22%
3 years
+233.36%
5 years
+146.52%
MTZ price return, excluding dividends.
MTZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 216.66 | -4.83% |
| 2025 | 227.65 | +55.19% |
| 2024 | 146.69 | +93.73% |
| 2023 | 75.72 | -11.26% |
| 2022 | 85.33 | -7.53% |
| 2021 | 92.28 | +35.35% |
| 2020 | 68.18 | +6.95% |
| 2019 | 63.75 | +49.33% |
| 2018 | 42.69 | -12.79% |
| 2017 | 48.95 | +27.97% |
| 2016 | 38.25 | +120.08% |
| 2015 | 17.38 | -19.91% |
| 2014 | 21.70 | -33.42% |
| 2013 | 32.59 | +24.72% |
| 2012 | 26.13 | +50.43% |
| 2011 | 17.37 | +19.05% |
| 2010 | 14.59 | +16.72% |
| 2009 | 12.50 | +6.84% |
| 2008 | 11.70 | +35.57% |
| 2007 | 8.63 | -25.22% |
| 2006 | 11.54 | +10.22% |
| 2005 | 10.47 | +3.56% |
| 2004 | 10.11 | -33.05% |
| 2003 | 15.10 | +398.35% |
| 2002 | 3.03 | -61.69% |
| 2001 | 7.91 | -60.45% |
| 2000 | 20.00 | -32.58% |
| 1999 | 29.67 | +111.90% |
| 1998 | 14.00 | -11.58% |
| 1997 | 15.83 | -35.67% |
| 1996 | 24.61 | +317.92% |
| 1995 | 5.89 | +29.27% |
| 1994 | 4.56 | +74.47% |
| 1993 | 2.61 | +113.64% |
| 1992 | 1.22 | -31.25% |
| 1991 | 1.78 | -54.29% |
| 1990 | 3.89 | -48.15% |
| 1989 | 7.50 | -10.00% |
| 1988 | 8.33 | +108.33% |
| 1987 | 4.00 | +140.00% |
| 1986 | 1.67 | -48.27% |
| 1985 | 3.22 | +9.43% |
| 1984 | 2.94 | +20.45% |
| 1983 | 2.44 | -38.03% |
| 1982 | 3.94 | -30.39% |
| 1981 | 5.67 | -12.82% |
| 1980 | 6.50 | +50.00% |
| 1979 | 4.33 | +129.41% |
| 1978 | 1.89 | 0.00% |
| 1977 | 1.89 | +9.68% |
| 1976 | 1.72 | -27.91% |
| 1975 | 2.39 | +72.00% |
| 1974 | 1.39 | -85.95% |
| 1973* | 9.89 | -20.89% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
MTZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 218.91 | 220.20 | 210.01 | 212.65 | -1.85% | |
| 217.93 | 219.34 | 209.66 | 216.66 | -3.00% | |
| 223.00 | 224.08 | 216.01 | 223.37 | -2.16% | |
| 222.29 | 233.21 | 221.00 | 228.30 | +4.06% | |
| 216.50 | 224.02 | 212.88 | 219.40 | +1.61% | |
| 216.00 | 223.20 | 215.44 | 215.93 | +1.06% | |
| 215.30 | 215.59 | 206.15 | 213.66 | +0.02% | |
| 211.97 | 218.52 | 208.05 | 213.62 | +1.61% | |
| 206.87 | 212.44 | 206.00 | 210.23 | +3.01% | |
| 212.96 | 213.98 | 203.38 | 204.09 | -4.12% | |
| 213.27 | 217.46 | 210.25 | 212.85 | +0.42% | |
| 214.50 | 216.63 | 211.18 | 211.95 | -2.56% | |
| 221.78 | 225.01 | 213.93 | 217.52 | -1.88% | |
| 223.61 | 226.74 | 220.01 | 221.69 | -0.54% | |
| 217.23 | 225.81 | 213.53 | 222.90 | +3.97% | |
| 210.53 | 216.99 | 208.10 | 214.38 | +3.19% | |
| 234.47 | 235.00 | 206.50 | 207.75 | -7.92% | |
| 227.37 | 233.79 | 224.60 | 225.62 | +1.31% | |
| 229.62 | 232.29 | 221.65 | 222.70 | -2.20% | |
| 229.14 | 234.08 | 225.15 | 227.70 | -5.29% | |
| 235.26 | 241.75 | 234.39 | 240.41 | +3.54% | |
| 236.73 | 240.27 | 230.10 | 232.20 | -3.52% | |
| 251.63 | 251.63 | 240.40 | 240.68 | -2.23% | |
| 239.64 | 252.35 | 239.50 | 246.18 | +3.79% | |
| 234.75 | 240.79 | 232.00 | 237.19 | +2.11% | |
| 235.18 | 238.71 | 230.27 | 232.28 | -1.30% | |
| 237.78 | 238.83 | 233.28 | 235.33 | -1.01% | |
| 237.90 | 241.19 | 233.62 | 237.74 | -0.85% | |
| 241.84 | 242.70 | 235.50 | 239.78 | -0.51% | |
| 249.32 | 252.05 | 240.24 | 241.00 | -4.03% | |
| 256.25 | 257.47 | 246.63 | 251.13 | +0.96% | |
| 244.31 | 250.91 | 243.56 | 248.73 | +0.76% | |
| 256.05 | 263.53 | 242.62 | 246.85 | -3.33% | |
| 264.99 | 267.94 | 252.34 | 255.36 | -4.09% | |
| 276.40 | 278.59 | 263.08 | 266.26 | -2.06% | |
| 270.31 | 273.21 | 265.66 | 271.86 | -0.08% | |
| 280.47 | 284.63 | 262.14 | 272.07 | -2.88% | |
| 293.33 | 298.27 | 279.52 | 280.13 | -7.39% | |
| 301.50 | 311.08 | 299.70 | 302.48 | +1.64% | |
| 287.92 | 298.37 | 284.32 | 297.59 | +4.01% | |
| 283.00 | 292.25 | 283.00 | 286.11 | +1.78% | |
| 282.97 | 287.67 | 279.66 | 281.11 | +3.10% | |
| 273.77 | 279.75 | 270.54 | 272.65 | +1.63% | |
| 274.00 | 283.00 | 267.98 | 268.28 | -1.53% | |
| 262.51 | 274.71 | 254.83 | 272.46 | +5.35% | |
| 263.66 | 270.26 | 258.52 | 258.63 | -3.04% | |
| 270.49 | 284.14 | 266.67 | 266.75 | -1.83% | |
| 266.00 | 275.44 | 263.50 | 271.71 | +4.02% | |
| 258.71 | 265.73 | 252.45 | 261.22 | -0.71% | |
| 277.00 | 281.87 | 259.25 | 263.10 | -18.91% | |
| 323.88 | 327.12 | 316.94 | 324.44 | +12.88% | |
| 309.97 | 313.88 | 286.54 | 287.42 | -8.01% | |
| 326.54 | 326.54 | 305.01 | 312.44 | -7.23% | |
| 338.12 | 346.31 | 319.52 | 336.79 | -0.31% | |
| 357.37 | 362.44 | 336.81 | 337.84 | -5.86% | |
| 357.07 | 366.30 | 354.72 | 358.86 | +0.42% | |
| 344.82 | 360.25 | 340.25 | 357.35 | +1.69% | |
| 345.70 | 351.65 | 338.56 | 351.40 | +4.39% | |
| 337.41 | 342.76 | 332.98 | 336.61 | +2.13% | |
| 331.74 | 336.58 | 320.53 | 329.59 | -3.29% | |
| 346.97 | 349.14 | 335.80 | 340.81 | -4.72% | |
| 362.02 | 363.98 | 346.23 | 357.71 | -2.02% | |
| 369.95 | 376.87 | 361.12 | 365.10 | +1.36% | |
| 369.59 | 373.12 | 357.86 | 360.21 | -3.40% | |
| 380.90 | 383.98 | 369.40 | 372.89 | -3.07% | |
| 398.66 | 405.00 | 383.56 | 384.72 | +0.48% | |
| 370.73 | 386.98 | 366.69 | 382.90 | +6.70% | |
| 371.03 | 371.94 | 348.13 | 358.85 | -5.72% | |
| 376.01 | 390.00 | 375.97 | 380.63 | +1.93% | |
| 392.20 | 395.96 | 366.45 | 373.43 | -4.40% | |
| 410.46 | 410.46 | 383.19 | 390.61 | -6.12% | |
| 429.68 | 429.68 | 412.47 | 416.06 | -3.04% | |
| 393.28 | 429.44 | 392.29 | 429.09 | +8.29% | |
| 395.13 | 407.25 | 385.01 | 396.25 | -1.81% | |
| 401.59 | 408.00 | 394.33 | 403.57 | +2.65% | |
| 382.63 | 397.82 | 380.00 | 393.14 | +0.69% | |
| 381.51 | 398.50 | 375.19 | 390.44 | -3.91% | |
| 383.54 | 406.88 | 382.51 | 406.32 | +7.02% | |
| 380.00 | 387.98 | 372.93 | 379.66 | +1.27% | |
| 372.34 | 381.36 | 370.66 | 374.91 | +1.51% | |
| 374.56 | 379.56 | 368.67 | 369.35 | -0.67% | |
| 374.23 | 376.23 | 366.29 | 371.85 | +2.45% | |
| 360.82 | 369.07 | 358.83 | 362.97 | +1.25% | |
| 339.21 | 358.61 | 339.11 | 358.50 | +6.83% | |
| 350.79 | 353.75 | 333.34 | 335.58 | -4.96% | |
| 365.25 | 368.58 | 339.00 | 353.08 | -2.38% | |
| 365.13 | 368.74 | 353.97 | 361.70 | -0.60% | |
| 367.85 | 373.51 | 360.30 | 363.89 | -2.89% | |
| 362.19 | 378.28 | 360.01 | 374.73 | +1.37% | |
| 364.23 | 382.38 | 361.37 | 369.66 | +0.92% | |
| 362.09 | 374.88 | 361.00 | 366.30 | +1.16% | |
| 376.20 | 377.67 | 360.46 | 362.09 | -4.30% | |
| 381.98 | 386.70 | 367.96 | 378.37 | -1.29% | |
| 385.43 | 388.15 | 378.50 | 383.33 | -1.08% | |
| 389.38 | 394.66 | 380.57 | 387.52 | -0.83% | |
| 388.17 | 395.98 | 385.34 | 390.75 | +2.26% | |
| 391.57 | 394.00 | 378.31 | 382.11 | -1.71% | |
| 385.11 | 393.02 | 380.01 | 388.77 | +1.19% | |
| 391.80 | 396.13 | 382.87 | 384.21 | -0.21% | |
| 378.57 | 389.80 | 369.05 | 385.00 | -0.15% | |
| 414.62 | 415.21 | 383.23 | 385.58 | -7.07% | |
| 422.30 | 426.69 | 412.00 | 414.90 | -4.57% | |
| 426.70 | 435.90 | 423.79 | 434.77 | +2.59% | |
| 431.04 | 433.00 | 411.86 | 423.79 | +0.83% | |
| 414.65 | 422.31 | 402.58 | 420.30 | -0.25% | |
| 415.00 | 423.17 | 412.49 | 421.37 | +1.71% | |
| 416.39 | 420.11 | 409.99 | 414.29 | +0.49% | |
| 435.51 | 435.51 | 406.20 | 412.27 | -4.85% | |
| 437.77 | 441.43 | 425.24 | 433.28 | -0.97% | |
| 435.89 | 438.39 | 427.10 | 437.51 | +2.85% | |
| 419.05 | 429.04 | 410.48 | 425.39 | +1.91% | |
| 406.88 | 418.13 | 396.87 | 417.41 | +5.93% | |
| 385.00 | 401.19 | 385.00 | 394.05 | +6.34% | |
| 376.17 | 381.66 | 369.04 | 370.55 | -1.21% | |
| 377.03 | 382.42 | 369.52 | 375.09 | -2.80% | |
| 380.69 | 386.69 | 372.47 | 385.89 | +2.60% | |
| 384.57 | 387.45 | 374.95 | 376.12 | -1.77% | |
| 379.38 | 388.57 | 377.74 | 382.88 | +1.69% | |
| 378.31 | 383.00 | 372.77 | 376.50 | +1.37% | |
| 374.42 | 376.40 | 367.86 | 371.41 | -0.05% | |
| 371.75 | 375.14 | 368.02 | 371.59 | +0.19% | |
| 362.71 | 373.64 | 359.00 | 370.89 | +3.56% | |
| 363.02 | 365.37 | 357.01 | 358.14 | -1.90% | |
| 362.17 | 367.30 | 358.27 | 365.07 | -0.22% | |
| 367.87 | 371.62 | 362.00 | 365.89 | +0.09% | |
| 359.31 | 367.85 | 359.31 | 365.55 | +1.20% | |
| 357.83 | 365.49 | 354.54 | 361.22 | +1.08% | |
| 350.07 | 362.88 | 350.07 | 357.37 | +2.66% | |
| 352.64 | 360.00 | 344.49 | 348.11 | +2.93% | |
| 336.25 | 341.11 | 332.02 | 338.19 | +0.27% | |
| 336.00 | 339.98 | 327.93 | 337.27 | +0.30% | |
| 323.56 | 340.31 | 322.42 | 336.25 | +0.74% | |
| 326.60 | 341.40 | 325.01 | 333.79 | +3.75% | |
| 308.82 | 326.46 | 307.84 | 321.74 | +5.21% | |
| 316.01 | 321.41 | 299.52 | 305.80 | -3.23% | |
| 307.85 | 319.37 | 306.64 | 316.01 | +3.02% | |
| 317.24 | 321.51 | 304.42 | 306.74 | -5.20% | |
| 323.35 | 328.69 | 320.96 | 323.55 | +0.28% | |
| 309.21 | 324.35 | 306.09 | 322.65 | +3.87% | |
| 308.34 | 320.97 | 307.89 | 310.63 | +3.34% | |
| 312.63 | 316.19 | 297.50 | 300.58 | -3.88% | |
| 297.65 | 315.00 | 294.43 | 312.72 | +3.18% | |
| 301.96 | 310.64 | 301.65 | 303.07 | -0.53% | |
| 300.66 | 304.97 | 296.73 | 304.67 | +1.47% | |
| 296.14 | 302.22 | 294.19 | 300.26 | +3.54% | |
| 300.16 | 303.50 | 288.78 | 290.00 | -2.34% | |
| 299.42 | 303.59 | 292.34 | 296.95 | -2.23% | |
| 298.04 | 305.60 | 295.34 | 303.73 | +1.20% | |
| 295.10 | 306.29 | 295.10 | 300.12 | +0.78% | |
| 281.41 | 298.28 | 275.75 | 297.81 | +4.27% | |
| 286.75 | 298.52 | 282.68 | 285.61 | -3.28% | |
| 299.51 | 301.36 | 286.54 | 295.30 | -2.82% | |
| 303.73 | 308.31 | 295.16 | 303.87 | +1.04% | |
| 290.46 | 303.11 | 283.01 | 300.74 | -1.24% | |
| 297.96 | 310.36 | 295.76 | 304.53 | +2.18% | |
| 290.00 | 300.00 | 276.91 | 298.02 | +2.78% | |
| 282.51 | 291.70 | 274.61 | 289.96 | +1.65% | |
| 290.00 | 290.73 | 283.84 | 285.26 | -0.85% | |
| 274.94 | 290.60 | 266.06 | 287.70 | +3.31% | |
| 281.38 | 284.43 | 272.71 | 278.49 | -1.89% | |
| 275.40 | 284.68 | 274.91 | 283.86 | +2.99% | |
| 266.69 | 277.31 | 266.67 | 275.61 | +4.33% | |
| 268.85 | 275.86 | 263.95 | 264.18 | -1.40% | |
| 269.00 | 272.78 | 263.82 | 267.93 | -0.59% | |
| 267.18 | 271.89 | 259.93 | 269.53 | +1.60% | |
| 268.13 | 276.70 | 261.42 | 265.29 | +0.11% | |
| 267.88 | 276.79 | 260.56 | 264.99 | +1.38% | |
| 261.90 | 264.75 | 259.36 | 261.39 | -0.27% | |
| 259.28 | 267.94 | 258.17 | 262.11 | +1.14% | |
| 251.61 | 260.25 | 251.40 | 259.16 | +5.84% | |
| 232.11 | 245.10 | 229.00 | 244.86 | +4.00% | |
| 250.57 | 252.23 | 226.09 | 235.44 | -5.64% | |
| 247.67 | 252.00 | 242.26 | 249.51 | +1.67% | |
| 239.23 | 246.24 | 238.37 | 245.40 | +2.05% | |
| 241.03 | 245.97 | 237.50 | 240.48 | -1.88% | |
| 247.24 | 250.00 | 238.46 | 245.08 | +0.13% | |
| 249.38 | 250.10 | 243.16 | 244.75 | -1.54% | |
| 248.97 | 250.99 | 244.90 | 248.59 | +1.35% | |
| 242.75 | 248.32 | 241.81 | 245.29 | +1.44% | |
| 245.50 | 245.50 | 239.95 | 241.80 | -1.13% | |
| 248.57 | 249.00 | 236.97 | 244.57 | +0.32% | |
| 242.84 | 246.36 | 235.50 | 243.80 | +1.44% | |
| 237.18 | 243.96 | 237.18 | 240.35 | -0.81% | |
| 240.01 | 249.21 | 239.68 | 242.31 | +2.72% | |
| 229.00 | 239.82 | 229.00 | 235.89 | +4.38% | |
| 225.73 | 227.67 | 219.26 | 226.00 | -0.03% | |
| 221.70 | 229.59 | 221.70 | 226.07 | +1.06% | |
| 218.83 | 226.92 | 218.00 | 223.70 | +2.19% | |
| 221.72 | 226.31 | 218.45 | 218.91 | -0.05% | |
| 235.69 | 236.20 | 213.20 | 219.03 | -7.09% | |
| 234.02 | 237.38 | 231.52 | 235.75 | -0.25% | |
| 231.32 | 236.48 | 222.51 | 236.35 | +1.62% | |
| 230.11 | 237.76 | 230.11 | 232.59 | +2.17% | |
| 220.01 | 228.48 | 219.30 | 227.65 | +4.73% | |
| 220.84 | 222.43 | 216.68 | 217.37 | -1.34% | |
| 222.86 | 222.86 | 219.67 | 220.33 | -1.09% | |
| 223.25 | 224.58 | 221.82 | 222.76 | -0.73% | |
| 225.00 | 225.50 | 222.66 | 224.40 | +0.40% | |
| 225.02 | 225.02 | 222.64 | 223.50 | -0.66% | |
| 224.18 | 227.08 | 221.49 | 224.98 | +0.18% | |
| 221.51 | 224.81 | 219.48 | 224.58 | +2.93% | |
| 215.08 | 221.04 | 215.08 | 218.18 | +1.97% | |
| 214.19 | 218.72 | 212.86 | 213.96 | +2.24% | |
| 219.08 | 223.38 | 206.15 | 209.27 | -4.09% | |
| 219.81 | 223.58 | 215.44 | 218.19 | -0.99% | |
| 221.48 | 223.70 | 218.92 | 220.37 | -0.29% | |
| 232.18 | 232.24 | 218.48 | 221.01 | -5.12% | |
| 226.82 | 233.14 | 220.40 | 232.94 | +1.81% | |
| 220.59 | 231.98 | 220.59 | 228.80 | +3.82% | |
| 219.44 | 224.73 | 219.23 | 220.38 | -0.09% | |
| 221.81 | 225.49 | 218.17 | 220.58 | +0.48% | |
| 220.00 | 222.46 | 217.13 | 219.52 | +0.18% | |
| 216.05 | 219.79 | 214.18 | 219.12 | +0.38% | |
| 211.71 | 219.29 | 207.94 | 218.29 | +2.49% | |
| 215.03 | 217.43 | 210.92 | 212.98 | +0.40% | |
| 209.61 | 212.94 | 206.80 | 212.14 | -0.81% | |
| 210.57 | 214.25 | 210.19 | 213.88 | +1.62% | |
| 207.13 | 213.88 | 206.67 | 210.47 | +2.23% | |
| 204.15 | 207.54 | 199.21 | 205.87 | +0.61% | |
| 195.52 | 205.68 | 195.00 | 204.62 | +5.98% | |
| 192.27 | 195.65 | 187.21 | 193.08 | +0.66% | |
| 202.90 | 209.47 | 190.69 | 191.82 | -2.63% | |
| 197.46 | 201.20 | 194.91 | 197.01 | +1.07% | |
| 190.27 | 197.61 | 189.40 | 194.92 | +0.79% | |
| 191.94 | 197.28 | 190.38 | 193.39 | +0.61% | |
| 187.00 | 198.06 | 182.34 | 192.22 | +1.13% | |
| 198.53 | 199.93 | 189.08 | 190.08 | -4.74% | |
| 198.00 | 202.80 | 197.73 | 199.54 | +0.98% | |
| 198.25 | 200.21 | 195.00 | 197.60 | -1.70% | |
| 206.02 | 207.94 | 198.84 | 201.02 | +0.29% | |
| 194.32 | 201.45 | 188.00 | 200.44 | +1.92% | |
| 199.48 | 201.86 | 195.71 | 196.66 | -1.22% | |
| 197.91 | 202.98 | 196.72 | 199.08 | +1.83% | |
| 196.44 | 201.41 | 191.78 | 195.51 | -3.03% | |
| 207.43 | 210.40 | 201.57 | 201.61 | -1.25% | |
| 206.83 | 216.00 | 197.97 | 204.16 | -4.58% | |
| 217.25 | 224.03 | 211.32 | 213.95 | -3.35% | |
| 213.79 | 222.94 | 213.45 | 221.36 | +4.40% | |
| 213.56 | 214.92 | 209.70 | 212.04 | +0.06% | |
| 215.10 | 215.10 | 211.51 | 211.92 | +0.02% | |
| 210.01 | 215.72 | 210.01 | 211.88 | +3.40% | |
| 197.35 | 206.00 | 197.35 | 204.92 | +4.15% | |
| 208.30 | 211.35 | 190.01 | 196.76 | -5.03% | |
| 205.46 | 208.22 | 200.00 | 207.18 | +0.96% | |
| 206.21 | 208.76 | 202.61 | 205.21 | +1.66% | |
| 202.00 | 204.95 | 199.66 | 201.86 | -0.76% | |
| 206.51 | 209.02 | 202.15 | 203.40 | -0.57% | |
| 207.65 | 208.85 | 200.01 | 204.56 | -0.40% | |
| 198.46 | 208.44 | 196.65 | 205.38 | +1.04% | |
| 200.88 | 205.70 | 199.89 | 203.26 | +3.92% | |
| 210.26 | 212.22 | 195.04 | 195.60 | -6.90% | |
| 220.41 | 220.41 | 210.06 | 210.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTZ chart for longer ranges.