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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$4.56$4.56107,775——
1994-12-29$4.28$4.2834,425——
1994-12-28$4.28$4.2817,100——
1994-12-27$4.28$4.2848,825——
1994-12-23$4.33$4.3341,400——
1994-12-22$4.39$4.3979,650——
1994-12-21$4.33$4.33220,950——
1994-12-20$4.17$4.17209,925——
1994-12-19$4.06$4.06224,775——
1994-12-16$3.94$3.9469,525——
1994-12-15$4.00$4.00133,650——
1994-12-14$4.00$4.00185,625——
1994-12-13$3.94$3.94297,225——
1994-12-12$3.89$3.89123,525——
1994-12-09$3.67$3.67105,300——
1994-12-08$3.72$3.7226,775——
1994-12-07$3.89$3.891,318,275——
1994-12-06$3.78$3.78387,000——
1994-12-05$3.50$3.5037,800——
1994-12-02$3.61$3.610——
1994-12-01$3.61$3.6117,550——
1994-11-30$3.56$3.5662,550——
1994-11-29$3.33$3.33144,000——
1994-11-28$3.28$3.28450——
1994-11-25$3.28$3.2813,950——
1994-11-23$3.31$3.315,175——
1994-11-22$3.44$3.44450——
1994-11-21$3.33$3.33110,250——
1994-11-18$3.33$3.33147,375——
1994-11-17$3.33$3.33165,825——
1994-11-16$3.11$3.11210,150——
1994-11-15$3.28$3.2819,800——
1994-11-14$3.28$3.2827,000——
1994-11-11$3.33$3.3324,525——
1994-11-10$3.33$3.338,325——
1994-11-09$3.28$3.28445,950——
1994-11-08$3.28$3.2847,925——
1994-11-07$3.33$3.3323,850——
1994-11-04$3.28$3.2845,675——
1994-11-03$3.36$3.3633,300——
1994-11-02$3.39$3.3951,750——
1994-11-01$3.39$3.3997,425——
1994-10-31$3.39$3.394,950——
1994-10-28$3.39$3.3962,775——
1994-10-27$3.33$3.3318,225——
1994-10-26$3.33$3.3322,950——
1994-10-25$3.33$3.3311,700——
1994-10-24$3.39$3.395,175——
1994-10-21$3.39$3.3913,950——
1994-10-20$3.39$3.39225——
1994-10-19$3.39$3.394,725——
1994-10-18$3.39$3.3916,425——
1994-10-17$3.44$3.443,375——
1994-10-14$3.39$3.395,850——
1994-10-13$3.47$3.4755,575——
1994-10-12$3.39$3.3953,325——
1994-10-11$3.44$3.44129,825——
1994-10-10$3.39$3.3919,125——
1994-10-07$3.39$3.3915,075——
1994-10-06$3.39$3.3927,450——
1994-10-05$3.39$3.3956,700——
1994-10-04$3.39$3.3927,000——
1994-10-03$3.44$3.4446,125——
1994-09-30$3.44$3.4417,775——
1994-09-29$3.44$3.4438,700——
1994-09-28$3.44$3.443,600——
1994-09-27$3.50$3.5050,850——
1994-09-26$3.56$3.5644,325——
1994-09-23$3.56$3.56160,650——
1994-09-22$3.56$3.5628,575——
1994-09-21$3.56$3.5641,850——
1994-09-20$3.64$3.6437,575——
1994-09-19$3.67$3.674,050——
1994-09-16$3.67$3.6748,375——
1994-09-15$3.78$3.7888,875——
1994-09-14$3.67$3.6793,375——
1994-09-13$3.61$3.6119,125——
1994-09-12$3.61$3.6171,775——
1994-09-09$3.50$3.5031,950——
1994-09-08$3.61$3.6128,575——
1994-09-07$3.61$3.613,150——
1994-09-06$3.56$3.568,100——
1994-09-02$3.61$3.6113,725——
1994-09-01$3.50$3.5011,700——
1994-08-31$3.61$3.61101,025——
1994-08-30$3.69$3.6990,675——
1994-08-29$3.78$3.78683,100——
1994-08-26$3.78$3.78191,475——
1994-08-25$3.72$3.72343,800——
1994-08-24$3.67$3.67417,600——
1994-08-23$3.61$3.6176,500——
1994-08-22$3.28$3.287,200——
1994-08-19$3.28$3.2824,750——
1994-08-18$3.31$3.3187,975——
1994-08-17$3.39$3.39399,825——
1994-08-16$3.11$3.11174,825——
1994-08-15$3.44$3.446,525——
1994-08-12$3.39$3.3946,575——
1994-08-11$3.44$3.4462,325——
1994-08-10$3.56$3.5636,225——
1994-08-09$3.67$3.678,550——
1994-08-08$3.67$3.6719,575——
1994-08-05$3.67$3.6761,650——
1994-08-04$3.56$3.5647,025——
1994-08-03$3.72$3.7210,800——
1994-08-02$3.72$3.7214,175——
1994-08-01$3.61$3.61149,400——
1994-07-29$3.61$3.6139,825——
1994-07-28$3.56$3.56209,250——
1994-07-27$3.28$3.2839,825——
1994-07-26$3.31$3.3142,525——
1994-07-25$3.33$3.3388,200——
1994-07-22$3.44$3.4429,475——
1994-07-21$3.44$3.4439,825——
1994-07-20$3.44$3.4413,725——
1994-07-19$3.44$3.4443,875——
1994-07-18$3.56$3.5615,975——
1994-07-15$3.56$3.565,625——
1994-07-14$3.47$3.477,200——
1994-07-13$3.50$3.5042,750——
1994-07-12$3.56$3.5610,350——
1994-07-11$3.56$3.565,400——
1994-07-08$3.56$3.565,850——
1994-07-07$3.50$3.5044,775——
1994-07-06$3.56$3.5666,825——
1994-07-05$3.50$3.503,825——
1994-07-01$3.50$3.505,175——
1994-06-30$3.56$3.5677,850——
1994-06-29$3.44$3.4422,950——
1994-06-28$3.44$3.4431,050——
1994-06-27$3.56$3.5611,925——
1994-06-24$3.50$3.5024,975——
1994-06-23$3.56$3.5642,300——
1994-06-22$3.56$3.5628,800——
1994-06-21$3.56$3.5620,250——
1994-06-20$3.67$3.675,175——
1994-06-17$3.72$3.72120,825——
1994-06-16$3.69$3.6967,275——
1994-06-15$3.78$3.7814,400——
1994-06-14$3.89$3.8915,750——
1994-06-13$3.78$3.785,400——
1994-06-10$3.81$3.8142,975——
1994-06-09$3.78$3.7822,275——
1994-06-08$3.78$3.78186,975——
1994-06-07$3.83$3.8330,375——
1994-06-06$3.86$3.86107,325——
1994-06-03$4.00$4.00326,700——
1994-06-02$3.86$3.86305,775——
1994-06-01$3.78$3.78721,800——
1994-05-31$3.67$3.6746,575——
1994-05-27$3.67$3.6768,850——
1994-05-26$3.67$3.67141,075——
1994-05-25$3.58$3.5846,125——
1994-05-24$3.56$3.5638,025——
1994-05-23$3.56$3.56179,550——
1994-05-20$3.72$3.72250,650——
1994-05-19$3.56$3.5621,150——
1994-05-18$3.53$3.5363,675——
1994-05-17$3.44$3.4446,125——
1994-05-16$3.56$3.5678,525——
1994-05-13$3.56$3.56149,175——
1994-05-12$3.56$3.5622,950——
1994-05-11$3.56$3.5651,300——
1994-05-10$3.61$3.6123,625——
1994-05-09$3.61$3.6133,075——
1994-05-06$3.61$3.61199,350——
1994-05-05$3.53$3.53197,100——
1994-05-04$3.39$3.39137,925——
1994-05-03$3.44$3.4425,650——
1994-05-02$3.56$3.5616,650——
1994-04-29$3.56$3.5649,275——
1994-04-28$3.50$3.501,438,650——
1994-04-26$3.67$3.67413,550——
1994-04-25$3.44$3.44199,575——
1994-04-22$3.33$3.3387,075——
1994-04-21$3.50$3.50157,050——
1994-04-20$3.39$3.39266,625——
1994-04-19$3.56$3.56769,725——
1994-04-18$3.64$3.6479,425——
1994-04-15$3.83$3.83392,175——
1994-04-14$3.72$3.72107,775——
1994-04-13$3.61$3.6186,625——
1994-04-12$3.78$3.78172,125——
1994-04-11$3.56$3.56135,225——
1994-04-08$3.28$3.2860,300——
1994-04-07$3.39$3.3949,725——
1994-04-06$3.22$3.2296,075——
1994-04-05$3.22$3.22128,025——
1994-04-04$3.00$3.00226,125——
1994-03-31$3.50$3.50284,175——
1994-03-30$3.67$3.67147,375——
1994-03-29$3.72$3.72169,875——
1994-03-28$3.78$3.78244,575——
1994-03-25$3.89$3.89272,700——
1994-03-24$3.94$3.94137,925——
1994-03-23$4.00$4.00357,075——
1994-03-22$3.89$3.89343,575——
1994-03-21$4.00$4.00151,425——
1994-03-18$3.94$3.94594,000——
1994-03-17$4.06$4.06117,450——
1994-03-16$4.06$4.06339,525——
1994-03-15$4.03$4.03536,400——
1994-03-14$3.86$3.86749,250——
1994-03-11$3.50$3.50322,650——
1994-03-10$3.17$3.17329,400——
1994-03-09$3.39$3.39102,825——
1994-03-08$3.39$3.39195,075——
1994-03-07$3.44$3.44246,375——
1994-03-04$3.06$3.0622,950——
1994-03-03$3.11$3.1116,425——
1994-03-02$3.17$3.17162,450——
1994-03-01$3.22$3.22107,325——
1994-02-28$3.39$3.3996,525——
1994-02-25$3.36$3.3686,850——
1994-02-24$3.42$3.42309,825——
1994-02-23$3.56$3.56333,000——
1994-02-22$3.39$3.3961,425——
1994-02-18$3.44$3.44279,675——
1994-02-17$3.44$3.44428,400——
1994-02-16$3.28$3.28119,925——
1994-02-15$3.28$3.28217,575——
1994-02-14$3.33$3.3337,575——
1994-02-11$3.33$3.3391,350——
1994-02-10$3.36$3.36156,150——
1994-02-09$3.39$3.3955,350——
1994-02-08$3.28$3.2843,200——
1994-02-07$3.28$3.28116,325——
1994-02-04$3.17$3.17217,350——
1994-02-03$3.56$3.56107,775——
1994-02-02$3.50$3.50145,125——
1994-02-01$3.56$3.56148,725——
1994-01-31$3.58$3.58154,350——
1994-01-28$3.39$3.39127,350——
1994-01-27$3.39$3.39324,450——
1994-01-26$3.28$3.28213,975——
1994-01-25$3.22$3.22170,550——
1994-01-24$3.28$3.28206,325——
1994-01-21$3.03$3.03269,775——
1994-01-20$3.33$3.33128,025——
1994-01-19$3.22$3.22237,150——
1994-01-18$3.08$3.08138,375——
1994-01-17$3.00$3.00320,400——
1994-01-14$2.89$2.8984,600——
1994-01-13$2.75$2.7562,100——
1994-01-12$2.86$2.8658,275——
1994-01-11$2.83$2.83155,250——
1994-01-10$2.81$2.8141,400——
1994-01-07$2.86$2.86103,500——
1994-01-06$2.89$2.8949,500——
1994-01-05$2.83$2.83148,950——
1994-01-04$2.78$2.78289,125——
1994-01-03$2.64$2.6454,450——