MasTec, Inc.
MTZNYSEIndustrials● Active
$362.41
$-1.48(-0.41%)
Market Cap$28.6B
P/E Ratio—
52W High$441.43
52W Low$153.82
MasTec, Inc.（MTZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$441.43
May 6, 2026
-18.7% from here
5-Year Low5Y
$44.65
Nov 2, 2023
+704.0% from low
IPO Priceadj.
$13.56
Feb 21, 1973
+2.5K% since IPO
1 Year Ago
$162.32
Jun 9, 2025
+121.2% in 1Y
5 Years Ago
$121.26
Jun 8, 2021
+196.0% in 5Y
10 Years Ago
$23.95
Jun 8, 2016
+1.4K% in 10Y
Historical Price Data · MTZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $367.85 | $368.34 | $355.17 | $356.67 | $356.67 | 37K | -3.04% |
| Jun 5, 2026 | $367.85 | $373.51 | $360.30 | $363.89 | $363.89 | 888K | -1.08% |
| Jun 4, 2026 | $362.19 | $378.28 | $360.01 | $374.73 | $374.73 | 866K | +3.46% |
| Jun 3, 2026 | $364.23 | $382.38 | $361.37 | $369.66 | $369.66 | 1.0M | +1.49% |
| Jun 2, 2026 | $362.09 | $374.88 | $361.00 | $366.30 | $366.30 | 912K | +1.16% |
| Jun 1, 2026 | $376.20 | $377.67 | $360.46 | $362.09 | $362.09 | 1.5M | -3.75% |
| May 29, 2026 | $381.98 | $386.70 | $367.96 | $378.37 | $378.37 | 5.4M | -0.95% |
| May 28, 2026 | $385.43 | $388.15 | $378.50 | $383.33 | $383.33 | 893K | -0.54% |
| May 27, 2026 | $389.38 | $394.66 | $380.57 | $387.52 | $387.52 | 641K | -0.48% |
| May 26, 2026 | $388.17 | $395.98 | $385.34 | $390.75 | $390.75 | 662K | +0.66% |
| May 22, 2026 | $391.57 | $394.00 | $378.31 | $382.11 | $382.11 | 654K | -2.42% |
| May 21, 2026 | $385.11 | $393.02 | $380.01 | $388.77 | $388.77 | 815K | +0.95% |
| May 20, 2026 | $391.80 | $396.13 | $382.87 | $384.21 | $384.21 | 734K | -1.94% |
| May 19, 2026 | $378.57 | $389.80 | $369.05 | $385.00 | $385.00 | 1.4M | +1.70% |
| May 18, 2026 | $414.62 | $415.21 | $383.23 | $385.58 | $385.58 | 1.5M | -7.00% |
| May 15, 2026 | $422.30 | $426.69 | $412.00 | $414.90 | $414.90 | 1.1M | -1.75% |
| May 14, 2026 | $426.70 | $435.90 | $423.79 | $434.77 | $434.77 | 926K | +1.89% |
| May 13, 2026 | $431.04 | $433.00 | $411.86 | $423.79 | $423.79 | 1.0M | -1.68% |
| May 12, 2026 | $414.65 | $422.31 | $402.58 | $420.30 | $420.30 | 1.4M | +1.36% |
| May 11, 2026 | $415.00 | $423.17 | $412.49 | $421.37 | $421.37 | 1.0M | +1.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MTZ
Jan 1 → Dec 31 · 6 years2026+62.1%$220.01 → $356.67
+62.1%
2025+59.1%$136.59 → $217.37
+59.1%
2024+82.6%$74.57 → $136.14
+82.6%
2023-11.8%$85.82 → $75.72
-11.8%
2022-8.2%$92.97 → $85.33
-8.2%
2021-24.0%$121.36 → $92.28
-24.0%
Best Year2024 · +82.6%
Worst Year2021 · -24.0%
Positive Years3 / 6
Avg Annual Return+26.6%
6Y Total Return+193.9%
6Y CAGR~+19.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in MTZ?
If you invested $1,000 in MTZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14,989
Total Return+1398.9%
CAGR~+31.1% / yr
Profit+$13,989
Based on Jun 8, 2016 · $23.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MasTec, Inc.（MTZ）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $358.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTZ 历史股价FMP 日线复权 OHLCV