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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.22$1.2288,650——
1992-12-30$1.11$1.11102,825——
1992-12-29$1.17$1.1712,825——
1992-12-28$1.25$1.2570,875——
1992-12-24$1.33$1.339,675——
1992-12-23$1.22$1.2263,225——
1992-12-22$1.33$1.3321,375——
1992-12-21$1.22$1.2221,600——
1992-12-18$1.17$1.1735,100——
1992-12-17$1.17$1.1717,100——
1992-12-16$1.22$1.2241,175——
1992-12-15$1.50$1.5019,575——
1992-12-14$1.44$1.4492,925——
1992-12-11$1.22$1.22165,150——
1992-12-10$1.44$1.44111,600——
1992-12-09$1.56$1.5620,475——
1992-12-08$1.56$1.5692,925——
1992-12-07$1.67$1.6789,100——
1992-12-04$1.72$1.72215,325——
1992-12-03$1.67$1.67489,600——
1992-12-02$1.61$1.61282,600——
1992-12-01$1.56$1.56227,250——
1992-11-30$1.39$1.39120,375——
1992-11-27$1.22$1.2249,275——
1992-11-25$1.11$1.1115,750——
1992-11-24$1.19$1.1971,325——
1992-11-23$1.17$1.1729,925——
1992-11-20$1.11$1.1129,700——
1992-11-19$1.06$1.06122,400——
1992-11-18$0.97$0.9719,575——
1992-11-17$0.94$0.9447,475——
1992-11-16$0.97$0.9789,100——
1992-11-13$1.00$1.0019,575——
1992-11-12$1.11$1.1130,600——
1992-11-11$1.00$1.0040,725——
1992-11-10$1.06$1.0627,450——
1992-11-09$1.11$1.1131,950——
1992-11-06$1.06$1.0617,325——
1992-11-05$1.00$1.004,950——
1992-11-04$1.06$1.0625,200——
1992-11-03$1.06$1.069,000——
1992-11-02$1.06$1.0631,500——
1992-10-30$1.06$1.0663,675——
1992-10-29$1.06$1.066,750——
1992-10-28$1.00$1.005,400——
1992-10-27$1.11$1.1111,700——
1992-10-26$1.00$1.0034,200——
1992-10-23$1.06$1.0647,700——
1992-10-22$1.03$1.0369,075——
1992-10-21$1.11$1.1156,700——
1992-10-20$1.08$1.087,875——
1992-10-19$1.08$1.0811,025——
1992-10-16$1.08$1.084,500——
1992-10-15$1.06$1.0641,175——
1992-10-14$1.22$1.2235,550——
1992-10-13$1.28$1.288,550——
1992-10-12$1.22$1.2213,950——
1992-10-09$1.28$1.2811,700——
1992-10-08$1.28$1.2817,100——
1992-10-07$1.17$1.178,100——
1992-10-06$1.28$1.2841,850——
1992-10-05$1.17$1.1711,475——
1992-10-02$1.22$1.2215,300——
1992-10-01$1.22$1.2299,450——
1992-09-30$1.11$1.1120,025——
1992-09-29$1.06$1.0627,675——
1992-09-28$1.22$1.2233,975——
1992-09-25$1.22$1.22190,800——
1992-09-24$1.25$1.2513,725——
1992-09-23$1.22$1.223,375——
1992-09-22$1.22$1.2225,200——
1992-09-21$1.36$1.3623,400——
1992-09-18$1.33$1.3316,200——
1992-09-17$1.33$1.3377,400——
1992-09-16$1.39$1.3927,900——
1992-09-15$1.33$1.3312,375——
1992-09-14$1.44$1.4463,450——
1992-09-11$1.39$1.397,875——
1992-09-10$1.33$1.3370,650——
1992-09-09$1.42$1.4222,275——
1992-09-08$1.39$1.3976,950——
1992-09-04$1.28$1.28116,325——
1992-09-03$1.33$1.3375,150——
1992-09-02$1.33$1.33264,375——
1992-09-01$1.44$1.44181,125——
1992-08-31$1.33$1.33119,700——
1992-08-28$1.33$1.33429,975——
1992-08-27$1.61$1.61220,050——
1992-08-26$1.14$1.14188,775——
1992-08-25$1.08$1.088,325——
1992-08-24$1.08$1.08142,425——
1992-08-21$1.17$1.17106,875——
1992-08-20$1.08$1.0820,925——
1992-08-19$1.11$1.11120,600——
1992-08-18$1.11$1.1149,725——
1992-08-17$1.14$1.1459,850——
1992-08-14$1.11$1.1110,800——
1992-08-13$1.11$1.11147,825——
1992-08-12$1.06$1.065,175——
1992-08-11$1.00$1.006,750——
1992-08-10$1.00$1.003,150——
1992-08-07$1.03$1.0334,875——
1992-08-06$1.06$1.06675——
1992-08-05$1.06$1.0618,450——
1992-08-04$1.08$1.0831,950——
1992-08-03$1.00$1.0018,675——
1992-07-31$1.06$1.0616,875——
1992-07-30$1.06$1.066,075——
1992-07-29$1.17$1.170——
1992-07-28$1.17$1.1726,100——
1992-07-27$1.00$1.0029,250——
1992-07-24$1.11$1.1137,125——
1992-07-23$1.06$1.0644,550——
1992-07-22$1.11$1.1151,525——
1992-07-21$1.11$1.114,275——
1992-07-20$1.11$1.113,375——
1992-07-17$1.22$1.22166,950——
1992-07-16$1.33$1.33137,925——
1992-07-15$1.22$1.222,025——
1992-07-14$1.14$1.14100,350——
1992-07-13$1.11$1.1171,775——
1992-07-10$1.11$1.1134,875——
1992-07-09$1.11$1.1151,750——
1992-07-08$0.94$0.9429,700——
1992-07-07$0.89$0.89169,425——
1992-07-06$0.83$0.8340,950——
1992-07-02$0.83$0.8329,025——
1992-07-01$0.89$0.8947,475——
1992-06-30$0.94$0.94189,225——
1992-06-29$0.89$0.89133,425——
1992-06-26$1.06$1.0627,450——
1992-06-25$1.06$1.0682,575——
1992-06-24$1.11$1.1124,975——
1992-06-23$1.11$1.1181,225——
1992-06-22$1.17$1.1720,025——
1992-06-19$1.17$1.1741,850——
1992-06-18$1.11$1.1140,050——
1992-06-17$1.19$1.1937,800——
1992-06-16$1.17$1.1729,925——
1992-06-15$1.11$1.1147,925——
1992-06-12$1.14$1.1444,550——
1992-06-11$1.17$1.1721,600——
1992-06-10$1.11$1.1174,475——
1992-06-09$1.11$1.1172,900——
1992-06-08$1.28$1.282,925——
1992-06-05$1.19$1.1949,950——
1992-06-04$1.17$1.1753,550——
1992-06-03$1.28$1.2832,175——
1992-06-02$1.28$1.2847,250——
1992-06-01$1.17$1.1732,400——
1992-05-29$1.28$1.2817,775——
1992-05-28$1.22$1.2230,825——
1992-05-27$1.22$1.2253,550——
1992-05-26$1.33$1.3354,450——
1992-05-22$1.28$1.2825,425——
1992-05-21$1.33$1.336,750——
1992-05-20$1.33$1.3312,375——
1992-05-19$1.17$1.1712,375——
1992-05-18$1.39$1.3925,200——
1992-05-15$1.28$1.2826,100——
1992-05-14$1.14$1.1478,075——
1992-05-13$1.11$1.1122,725——
1992-05-12$1.17$1.1797,425——
1992-05-11$1.22$1.2257,825——
1992-05-08$1.17$1.1765,250——
1992-05-07$1.22$1.2265,700——
1992-05-06$1.28$1.2862,100——
1992-05-05$1.39$1.3956,925——
1992-05-04$1.39$1.3916,425——
1992-05-01$1.39$1.3930,375——
1992-04-30$1.33$1.3333,075——
1992-04-29$1.28$1.2872,675——
1992-04-28$1.33$1.3394,050——
1992-04-27$1.50$1.5045,450——
1992-04-24$1.53$1.5328,125——
1992-04-23$1.50$1.5064,575——
1992-04-22$1.53$1.5327,000——
1992-04-21$1.56$1.56142,425——
1992-04-20$1.42$1.4265,025——
1992-04-16$1.39$1.3927,000——
1992-04-15$1.39$1.39139,275——
1992-04-14$1.39$1.3949,725——
1992-04-13$1.50$1.5051,300——
1992-04-10$1.50$1.5052,650——
1992-04-09$1.50$1.5092,925——
1992-04-08$1.56$1.5650,625——
1992-04-07$1.50$1.5027,225——
1992-04-06$1.56$1.5657,825——
1992-04-03$1.56$1.5692,250——
1992-04-02$1.56$1.56103,500——
1992-04-01$1.78$1.7843,875——
1992-03-31$1.78$1.78108,225——
1992-03-30$1.67$1.6729,025——
1992-03-27$1.72$1.7265,475——
1992-03-26$1.69$1.6942,075——
1992-03-25$1.72$1.7296,975——
1992-03-24$1.78$1.78143,100——
1992-03-23$1.83$1.8397,200——
1992-03-20$1.83$1.8384,600——
1992-03-19$1.94$1.9466,375——
1992-03-18$2.03$2.0347,475——
1992-03-17$2.06$2.0618,450——
1992-03-16$2.11$2.1122,950——
1992-03-13$2.22$2.22124,200——
1992-03-12$2.22$2.22117,900——
1992-03-11$2.28$2.2849,950——
1992-03-10$2.28$2.2881,450——
1992-03-09$2.17$2.1730,150——
1992-03-06$2.17$2.17119,250——
1992-03-05$2.17$2.17121,050——
1992-03-04$2.25$2.25254,475——
1992-03-03$2.28$2.28111,375——
1992-03-02$2.39$2.39125,100——
1992-02-28$2.33$2.3347,925——
1992-02-27$2.39$2.39148,725——
1992-02-26$2.50$2.50189,225——
1992-02-25$2.61$2.61265,500——
1992-02-24$2.28$2.28719,100——
1992-02-21$2.17$2.17129,150——
1992-02-20$2.17$2.17233,775——
1992-02-19$2.28$2.28162,450——
1992-02-18$2.28$2.28633,600——
1992-02-14$2.44$2.443,643,425——
1992-02-13$2.67$2.672,727,675——
1992-02-12$1.94$1.94227,025——
1992-02-11$1.78$1.784,725——
1992-02-10$1.78$1.7826,100——
1992-02-07$1.78$1.7810,800——
1992-02-06$1.78$1.78104,175——
1992-02-05$1.78$1.7812,825——
1992-02-04$1.78$1.7813,275——
1992-02-03$1.78$1.789,000——
1992-01-31$1.78$1.788,100——
1992-01-30$1.78$1.7847,700——
1992-01-29$1.67$1.6744,325——
1992-01-28$1.78$1.7870,425——
1992-01-27$1.72$1.7270,650——
1992-01-24$1.72$1.7265,250——
1992-01-23$1.83$1.8338,475——
1992-01-22$1.78$1.7816,875——
1992-01-21$1.89$1.8968,400——
1992-01-20$1.78$1.7864,575——
1992-01-17$1.81$1.81121,725——
1992-01-16$1.78$1.7862,325——
1992-01-15$1.72$1.7261,875——
1992-01-14$1.67$1.67144,000——
1992-01-13$1.78$1.7845,450——
1992-01-10$1.78$1.7894,275——
1992-01-09$1.78$1.7883,925——
1992-01-08$1.78$1.7894,050——
1992-01-07$1.78$1.7849,050——
1992-01-06$1.78$1.7831,500——
1992-01-03$1.78$1.7828,125——
1992-01-02$1.78$1.7832,175——