NYSE:MTZ | Historical Stock Price | MASTEC INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.82$2.81$9.63$33.05$113.39$389.081973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.72$1.7276,500——
1976-12-30$1.61$1.6154,450——
1976-12-29$1.61$1.6174,025——
1976-12-28$1.67$1.6733,300——
1976-12-27$1.67$1.6726,325——
1976-12-23$1.67$1.6749,950——
1976-12-22$1.67$1.67106,200——
1976-12-21$1.56$1.5657,825——
1976-12-20$1.56$1.56147,825——
1976-12-17$1.56$1.5616,200——
1976-12-16$1.56$1.5660,300——
1976-12-15$1.67$1.6742,525——
1976-12-14$1.67$1.6752,200——
1976-12-13$1.67$1.6715,525——
1976-12-10$1.67$1.6736,900——
1976-12-09$1.78$1.7843,650——
1976-12-08$1.78$1.7836,000——
1976-12-07$1.78$1.7833,975——
1976-12-06$1.78$1.7845,225——
1976-12-03$1.78$1.7816,650——
1976-12-02$1.78$1.7833,075——
1976-12-01$1.78$1.7878,300——
1976-11-30$1.61$1.6139,150——
1976-11-29$1.61$1.6113,050——
1976-11-26$1.61$1.619,000——
1976-11-24$1.61$1.6121,825——
1976-11-23$1.56$1.569,000——
1976-11-22$1.56$1.5618,675——
1976-11-19$1.56$1.5612,825——
1976-11-18$1.56$1.5612,825——
1976-11-17$1.56$1.5646,800——
1976-11-16$1.61$1.619,900——
1976-11-15$1.61$1.6150,400——
1976-11-12$1.72$1.729,675——
1976-11-11$1.72$1.729,000——
1976-11-10$1.72$1.7222,275——
1976-11-09$1.67$1.676,975——
1976-11-08$1.67$1.6712,150——
1976-11-05$1.67$1.6721,600——
1976-11-04$1.61$1.6138,250——
1976-11-03$1.56$1.5622,500——
1976-11-01$1.56$1.5680,550——
1976-10-29$1.56$1.5666,825——
1976-10-28$1.56$1.5615,525——
1976-10-27$1.56$1.568,550——
1976-10-26$1.56$1.5632,625——
1976-10-25$1.56$1.565,400——
1976-10-22$1.56$1.5622,725——
1976-10-21$1.56$1.5631,050——
1976-10-20$1.61$1.6121,825——
1976-10-19$1.61$1.6150,400——
1976-10-18$1.67$1.6710,350——
1976-10-15$1.67$1.675,175——
1976-10-14$1.67$1.6753,550——
1976-10-13$1.83$1.8328,575——
1976-10-12$1.89$1.8914,625——
1976-10-11$1.89$1.8932,175——
1976-10-08$2.00$2.0068,625——
1976-10-07$2.00$2.008,775——
1976-10-06$2.00$2.0054,900——
1976-10-05$2.00$2.0020,250——
1976-10-04$2.00$2.0033,750——
1976-10-01$2.00$2.0048,150——
1976-09-30$2.06$2.0615,750——
1976-09-29$2.00$2.0026,325——
1976-09-28$2.00$2.0083,475——
1976-09-27$2.11$2.1176,050——
1976-09-24$2.00$2.00170,550——
1976-09-23$1.89$1.8920,025——
1976-09-22$1.89$1.8944,550——
1976-09-21$1.83$1.8356,025——
1976-09-20$1.83$1.8324,525——
1976-09-17$1.83$1.8319,125——
1976-09-16$1.78$1.7898,100——
1976-09-15$1.78$1.7879,425——
1976-09-14$1.78$1.7821,150——
1976-09-13$1.78$1.7836,000——
1976-09-10$1.72$1.7212,150——
1976-09-09$1.72$1.7233,750——
1976-09-08$1.78$1.789,000——
1976-09-07$1.83$1.838,100——
1976-09-03$1.83$1.8332,850——
1976-09-02$1.83$1.8342,075——
1976-09-01$1.89$1.89184,500——
1976-08-31$1.67$1.67201,600——
1976-08-30$1.56$1.5614,625——
1976-08-27$1.56$1.5690,450——
1976-08-26$1.50$1.5021,600——
1976-08-25$1.56$1.5623,850——
1976-08-24$1.56$1.5697,650——
1976-08-23$1.50$1.5023,850——
1976-08-20$1.44$1.4446,575——
1976-08-19$1.44$1.4431,500——
1976-08-18$1.44$1.4462,775——
1976-08-17$1.44$1.4442,075——
1976-08-16$1.44$1.4489,100——
1976-08-13$1.61$1.6112,375——
1976-08-12$1.61$1.6121,150——
1976-08-11$1.67$1.677,200——
1976-08-10$1.67$1.6713,500——
1976-08-09$1.67$1.6723,625——
1976-08-06$1.72$1.726,300——
1976-08-05$1.72$1.7230,600——
1976-08-04$1.72$1.7230,600——
1976-08-03$1.72$1.7221,150——
1976-08-02$1.72$1.7235,775——
1976-07-30$1.72$1.7235,325——
1976-07-29$1.83$1.8311,700——
1976-07-28$1.83$1.8323,625——
1976-07-27$1.83$1.8332,400——
1976-07-26$1.83$1.8334,200——
1976-07-23$1.89$1.8932,400——
1976-07-22$2.00$2.0044,325——
1976-07-21$2.00$2.0021,375——
1976-07-20$2.00$2.0033,075——
1976-07-19$2.06$2.0641,175——
1976-07-16$2.06$2.0636,450——
1976-07-15$2.11$2.1140,050——
1976-07-14$2.11$2.1118,450——
1976-07-13$2.11$2.1110,350——
1976-07-12$2.11$2.119,900——
1976-07-09$2.11$2.1125,875——
1976-07-08$2.11$2.1140,950——
1976-07-07$2.11$2.1115,975——
1976-07-06$2.17$2.173,375——
1976-07-02$2.17$2.178,100——
1976-07-01$2.17$2.1710,800——
1976-06-30$2.22$2.22106,650——
1976-06-29$2.22$2.2251,300——
1976-06-28$2.28$2.2820,700——
1976-06-25$2.33$2.3345,450——
1976-06-24$2.17$2.17132,750——
1976-06-23$2.11$2.1152,200——
1976-06-22$2.11$2.1125,425——
1976-06-21$2.11$2.1197,200——
1976-06-18$2.11$2.1116,875——
1976-06-17$2.11$2.11144,900——
1976-06-16$2.11$2.1110,575——
1976-06-15$2.11$2.1156,250——
1976-06-14$2.11$2.1125,200——
1976-06-11$2.11$2.118,775——
1976-06-10$2.11$2.1122,725——
1976-06-09$2.11$2.11116,325——
1976-06-08$2.11$2.1110,575——
1976-06-07$2.11$2.1117,325——
1976-06-04$2.11$2.1146,125——
1976-06-03$2.17$2.1734,425——
1976-06-02$2.11$2.1116,425——
1976-06-01$2.06$2.0610,800——
1976-05-28$2.06$2.0625,200——
1976-05-27$2.06$2.0644,100——
1976-05-26$2.06$2.0644,325——
1976-05-25$2.06$2.0616,875——
1976-05-24$2.11$2.1114,850——
1976-05-21$2.06$2.0620,250——
1976-05-20$2.06$2.0610,350——
1976-05-19$2.06$2.0616,200——
1976-05-18$2.06$2.0628,800——
1976-05-17$2.06$2.0628,350——
1976-05-14$2.11$2.118,775——
1976-05-13$2.11$2.1114,175——
1976-05-12$2.11$2.1120,475——
1976-05-11$2.17$2.1712,600——
1976-05-10$2.17$2.1720,700——
1976-05-07$2.17$2.1723,850——
1976-05-06$2.11$2.1120,700——
1976-05-05$2.11$2.1151,075——
1976-05-04$2.17$2.170——
1976-05-03$2.17$2.1752,875——
1976-04-30$2.28$2.28206,100——
1976-04-29$2.06$2.0621,825——
1976-04-28$2.06$2.06289,800——
1976-04-27$2.06$2.0610,575——
1976-04-26$2.06$2.0616,200——
1976-04-23$2.11$2.1118,000——
1976-04-22$2.11$2.1151,975——
1976-04-21$2.06$2.0620,025——
1976-04-20$2.06$2.0619,800——
1976-04-19$2.06$2.0624,525——
1976-04-15$2.06$2.0624,525——
1976-04-14$2.06$2.0694,275——
1976-04-13$2.06$2.0611,250——
1976-04-12$2.06$2.067,200——
1976-04-09$2.06$2.0624,750——
1976-04-08$2.06$2.0629,250——
1976-04-07$2.11$2.119,900——
1976-04-06$2.17$2.1743,200——
1976-04-05$2.17$2.177,650——
1976-04-02$2.17$2.176,975——
1976-04-01$2.17$2.1727,450——
1976-03-31$2.17$2.1719,350——
1976-03-30$2.22$2.2219,125——
1976-03-29$2.22$2.2233,300——
1976-03-26$2.22$2.2221,375——
1976-03-25$2.28$2.2835,550——
1976-03-24$2.33$2.3359,400——
1976-03-23$2.39$2.3933,300——
1976-03-22$2.33$2.3382,800——
1976-03-19$2.11$2.11185,625——
1976-03-18$2.06$2.0662,550——
1976-03-17$2.11$2.1119,575——
1976-03-16$2.11$2.1140,275——
1976-03-15$2.11$2.119,900——
1976-03-12$2.17$2.1744,775——
1976-03-11$2.17$2.1758,050——
1976-03-10$2.22$2.2211,700——
1976-03-09$2.22$2.2243,200——
1976-03-08$2.28$2.2846,350——
1976-03-05$2.22$2.2291,125——
1976-03-04$2.22$2.2244,550——
1976-03-03$2.22$2.2262,325——
1976-03-02$2.28$2.2860,975——
1976-03-01$2.28$2.2826,550——
1976-02-27$2.33$2.3319,125——
1976-02-26$2.39$2.3943,650——
1976-02-25$2.44$2.4436,900——
1976-02-24$2.44$2.4454,450——
1976-02-23$2.44$2.44149,175——
1976-02-20$2.39$2.39122,175——
1976-02-19$2.56$2.5667,725——
1976-02-18$2.56$2.5650,175——
1976-02-17$2.61$2.6145,900——
1976-02-13$2.72$2.7229,475——
1976-02-12$2.78$2.7840,725——
1976-02-11$2.78$2.78112,950——
1976-02-10$2.83$2.83109,125——
1976-02-09$2.83$2.83102,375——
1976-02-06$2.67$2.6772,000——
1976-02-05$2.67$2.6796,300——
1976-02-04$2.67$2.67107,775——
1976-02-03$2.50$2.5050,175——
1976-02-02$2.56$2.5616,650——
1976-01-30$2.56$2.56159,525——
1976-01-29$2.33$2.3340,050——
1976-01-28$2.28$2.2859,400——
1976-01-27$2.28$2.2868,175——
1976-01-26$2.44$2.4440,725——
1976-01-23$2.44$2.4435,550——
1976-01-22$2.44$2.4447,250——
1976-01-21$2.50$2.50151,650——
1976-01-20$2.61$2.61108,450——
1976-01-19$2.67$2.6778,525——
1976-01-16$2.61$2.61294,300——
1976-01-15$2.44$2.44236,700——
1976-01-14$2.22$2.2219,125——
1976-01-13$2.22$2.2260,075——
1976-01-12$2.28$2.2875,375——
1976-01-09$2.44$2.4472,450——
1976-01-08$2.56$2.5677,625——
1976-01-07$2.56$2.56150,300——
1976-01-06$2.50$2.50100,125——
1976-01-05$2.44$2.44369,225——
1976-01-02$2.39$2.3958,725——