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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$4.00$4.00124,875——
1987-12-30$3.78$3.78224,100——
1987-12-29$3.44$3.4441,400——
1987-12-28$3.44$3.4415,300——
1987-12-24$3.44$3.4427,900——
1987-12-23$3.44$3.44255,600——
1987-12-22$3.39$3.3979,875——
1987-12-21$3.50$3.5036,225——
1987-12-18$3.56$3.56207,900——
1987-12-17$3.44$3.44308,925——
1987-12-16$3.28$3.2874,475——
1987-12-15$3.22$3.2222,050——
1987-12-14$3.22$3.2292,250——
1987-12-11$3.28$3.2827,675——
1987-12-10$3.28$3.2842,750——
1987-12-09$3.33$3.33140,175——
1987-12-08$3.22$3.2244,325——
1987-12-07$3.28$3.2849,725——
1987-12-04$3.28$3.28101,925——
1987-12-03$3.28$3.2826,775——
1987-12-02$3.44$3.44150,300——
1987-12-01$3.33$3.3380,325——
1987-11-30$3.33$3.33253,800——
1987-11-27$3.44$3.4459,175——
1987-11-25$3.50$3.50258,525——
1987-11-24$3.56$3.5677,400——
1987-11-23$3.61$3.6143,650——
1987-11-20$3.50$3.50131,625——
1987-11-19$3.28$3.2892,025——
1987-11-18$3.28$3.2824,975——
1987-11-17$3.28$3.2863,900——
1987-11-16$3.28$3.2886,175——
1987-11-13$3.28$3.28218,700——
1987-11-12$3.17$3.17140,400——
1987-11-11$3.22$3.22125,100——
1987-11-10$3.17$3.1760,075——
1987-11-09$3.11$3.1133,750——
1987-11-06$3.22$3.22121,050——
1987-11-05$3.06$3.06147,825——
1987-11-04$2.94$2.9459,850——
1987-11-03$2.72$2.7226,100——
1987-11-02$2.78$2.78143,325——
1987-10-30$2.67$2.6782,350——
1987-10-29$2.28$2.2883,475——
1987-10-28$2.22$2.22112,725——
1987-10-27$2.22$2.22202,950——
1987-10-26$2.22$2.2296,750——
1987-10-23$2.39$2.39640,800——
1987-10-22$2.17$2.17355,950——
1987-10-21$2.22$2.22314,100——
1987-10-20$1.78$1.78123,075——
1987-10-19$2.39$2.39107,550——
1987-10-16$3.06$3.06122,400——
1987-10-15$3.11$3.1183,700——
1987-10-14$3.06$3.0637,350——
1987-10-13$3.00$3.009,000——
1987-10-12$3.06$3.0627,225——
1987-10-09$3.11$3.11114,975——
1987-10-08$3.00$3.00103,950——
1987-10-07$3.06$3.0674,700——
1987-10-06$3.06$3.0645,225——
1987-10-05$3.11$3.1137,125——
1987-10-02$3.11$3.1143,650——
1987-10-01$3.11$3.1135,550——
1987-09-30$3.17$3.1715,750——
1987-09-29$3.11$3.1126,775——
1987-09-28$3.17$3.17304,200——
1987-09-25$3.11$3.1150,850——
1987-09-24$3.11$3.1126,775——
1987-09-23$3.11$3.1193,375——
1987-09-22$2.94$2.9488,875——
1987-09-21$3.00$3.0070,875——
1987-09-18$3.11$3.1124,300——
1987-09-17$3.17$3.1714,850——
1987-09-16$3.17$3.1720,925——
1987-09-15$3.17$3.1735,775——
1987-09-14$3.28$3.2828,350——
1987-09-11$3.33$3.33180,225——
1987-09-10$3.28$3.28150,300——
1987-09-09$3.11$3.1149,950——
1987-09-08$3.11$3.11100,575——
1987-09-04$3.39$3.39197,100——
1987-09-03$3.28$3.2824,750——
1987-09-02$3.33$3.3394,725——
1987-09-01$3.33$3.33139,500——
1987-08-31$3.22$3.2292,025——
1987-08-28$3.17$3.1759,850——
1987-08-27$3.00$3.0029,025——
1987-08-26$3.06$3.06112,950——
1987-08-25$2.94$2.9495,175——
1987-08-24$2.89$2.8911,700——
1987-08-21$2.89$2.89102,375——
1987-08-20$2.89$2.8936,675——
1987-08-19$2.89$2.8972,900——
1987-08-18$2.94$2.9469,075——
1987-08-17$2.92$2.9240,050——
1987-08-14$2.92$2.9275,600——
1987-08-13$2.89$2.89193,500——
1987-08-12$2.92$2.9281,900——
1987-08-11$2.89$2.8928,575——
1987-08-10$2.94$2.9469,525——
1987-08-07$2.89$2.8920,025——
1987-08-06$2.89$2.899,225——
1987-08-05$2.94$2.9429,250——
1987-08-04$2.89$2.8962,550——
1987-08-03$2.92$2.9299,900——
1987-07-31$2.94$2.9487,075——
1987-07-30$2.89$2.8916,650——
1987-07-29$2.94$2.94307,575——
1987-07-28$2.89$2.8944,325——
1987-07-27$2.89$2.8944,550——
1987-07-24$3.00$3.0096,300——
1987-07-23$2.94$2.94139,950——
1987-07-22$2.89$2.89123,525——
1987-07-21$2.92$2.9252,875——
1987-07-20$2.89$2.8932,175——
1987-07-17$2.94$2.9447,700——
1987-07-16$2.94$2.9424,750——
1987-07-15$2.94$2.9413,950——
1987-07-14$2.89$2.8941,175——
1987-07-13$2.89$2.8934,650——
1987-07-10$2.94$2.94104,850——
1987-07-09$3.00$3.00162,900——
1987-07-08$2.83$2.83108,000——
1987-07-07$3.00$3.00429,750——
1987-07-06$2.83$2.83333,000——
1987-07-02$2.94$2.941,215,450——
1987-07-01$2.89$2.89153,450——
1987-06-30$2.94$2.94223,425——
1987-06-29$2.86$2.86141,300——
1987-06-26$2.72$2.72107,325——
1987-06-25$2.78$2.78114,750——
1987-06-24$2.72$2.7252,200——
1987-06-23$2.67$2.67169,875——
1987-06-22$2.61$2.6121,375——
1987-06-19$2.56$2.56246,150——
1987-06-18$2.61$2.61128,475——
1987-06-17$2.61$2.6178,975——
1987-06-16$2.61$2.6145,900——
1987-06-15$2.61$2.61137,700——
1987-06-12$2.61$2.61144,900——
1987-06-11$2.44$2.44104,850——
1987-06-10$2.44$2.44157,725——
1987-06-09$2.44$2.44197,550——
1987-06-08$2.44$2.4436,900——
1987-06-05$2.39$2.3924,300——
1987-06-04$2.44$2.4447,025——
1987-06-03$2.44$2.4424,075——
1987-06-02$2.39$2.3957,600——
1987-06-01$2.39$2.3913,950——
1987-05-29$2.44$2.4451,750——
1987-05-28$2.39$2.3988,425——
1987-05-27$2.44$2.4483,475——
1987-05-26$2.33$2.33158,175——
1987-05-22$2.31$2.3167,725——
1987-05-21$2.22$2.2249,725——
1987-05-20$2.17$2.1723,400——
1987-05-19$2.17$2.1750,175——
1987-05-18$2.17$2.1738,925——
1987-05-15$2.17$2.17157,275——
1987-05-14$2.22$2.2249,275——
1987-05-13$2.22$2.22125,325——
1987-05-12$2.17$2.1748,375——
1987-05-11$2.28$2.28169,200——
1987-05-08$2.06$2.0622,725——
1987-05-07$2.08$2.0834,650——
1987-05-06$2.06$2.0634,425——
1987-05-05$2.08$2.0839,150——
1987-05-04$2.08$2.0871,100——
1987-05-01$2.11$2.1112,600——
1987-04-30$2.06$2.0640,050——
1987-04-29$2.11$2.1116,200——
1987-04-28$2.06$2.0636,900——
1987-04-27$2.11$2.1147,700——
1987-04-24$2.11$2.1117,325——
1987-04-23$2.22$2.22105,525——
1987-04-22$2.17$2.1734,650——
1987-04-21$2.06$2.0656,700——
1987-04-20$2.06$2.0683,700——
1987-04-16$2.06$2.0690,900——
1987-04-15$1.94$1.94219,600——
1987-04-14$1.83$1.83274,725——
1987-04-13$2.00$2.00105,075——
1987-04-10$2.17$2.1732,175——
1987-04-09$2.17$2.1741,400——
1987-04-08$2.22$2.2263,675——
1987-04-07$2.22$2.2219,125——
1987-04-06$2.22$2.22109,125——
1987-04-03$2.28$2.2837,350——
1987-04-02$2.17$2.1715,525——
1987-04-01$2.28$2.28104,625——
1987-03-31$2.33$2.33319,050——
1987-03-30$2.11$2.11192,375——
1987-03-27$2.00$2.0060,975——
1987-03-26$2.00$2.0096,300——
1987-03-25$2.11$2.11177,975——
1987-03-24$2.11$2.11454,950——
1987-03-23$2.06$2.06173,700——
1987-03-20$1.83$1.83373,725——
1987-03-19$1.78$1.7878,525——
1987-03-18$1.89$1.8955,800——
1987-03-17$1.94$1.94101,700——
1987-03-16$1.94$1.9475,600——
1987-03-13$1.94$1.9483,925——
1987-03-12$1.78$1.7871,775——
1987-03-11$1.72$1.7247,025——
1987-03-10$1.78$1.7880,325——
1987-03-09$1.72$1.7228,125——
1987-03-06$1.78$1.7829,025——
1987-03-05$1.78$1.78161,775——
1987-03-04$1.78$1.7813,950——
1987-03-03$1.78$1.785,625——
1987-03-02$1.83$1.8335,325——
1987-02-27$1.81$1.8112,150——
1987-02-26$1.78$1.7824,750——
1987-02-25$1.72$1.7286,400——
1987-02-24$1.72$1.726,300——
1987-02-23$1.72$1.7217,325——
1987-02-20$1.78$1.7820,250——
1987-02-19$1.78$1.7811,925——
1987-02-18$1.89$1.8974,475——
1987-02-17$2.00$2.0041,625——
1987-02-13$2.00$2.0059,400——
1987-02-12$1.94$1.94120,150——
1987-02-11$1.89$1.8996,300——
1987-02-10$1.89$1.8950,625——
1987-02-09$1.83$1.8322,275——
1987-02-06$1.83$1.83123,300——
1987-02-05$1.78$1.7883,475——
1987-02-04$1.78$1.7838,925——
1987-02-03$1.72$1.729,225——
1987-02-02$1.78$1.7831,725——
1987-01-30$1.72$1.7221,600——
1987-01-29$1.72$1.7224,525——
1987-01-28$1.72$1.7214,400——
1987-01-27$1.72$1.72105,750——
1987-01-26$1.78$1.7847,700——
1987-01-23$1.78$1.7833,750——
1987-01-22$1.67$1.6727,450——
1987-01-21$1.67$1.67205,425——
1987-01-20$1.67$1.6782,350——
1987-01-19$1.72$1.72100,350——
1987-01-16$1.67$1.67161,325——
1987-01-15$1.78$1.7830,150——
1987-01-14$1.83$1.8328,350——
1987-01-13$1.89$1.8920,475——
1987-01-12$1.89$1.8967,725——
1987-01-09$1.94$1.9459,625——
1987-01-08$2.06$2.0685,500——
1987-01-07$2.00$2.0072,225——
1987-01-06$1.89$1.8924,525——
1987-01-05$1.83$1.8360,300——
1987-01-02$1.67$1.6732,400——