MasTec Inc (MTZ) stock
MTZNYSEWater, Sewer, Pipeline, Comm & Power Line ConstructionFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/307% below fair value
$186.06+8.24 (+4.63%)
Close on Oct 30, 2026Market cap $14.94BP/E 30.4Yield –
Price history
MasTec share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$186.06
+4.63% on the day
52-week range
$164.31 – $441.43
-57.9% from the high
Change over 52 weeks
-13.0%
From $213.95 on Oct 30, 2025
Average volume
1.50M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $169.00 | $189.03 | $169.00 | $186.06 | +4.63% | 3,677,554 |
| Oct 29, 2026 | $183.13 | $189.83 | $173.90 | $177.82 | -1.76% | 2,541,837 |
| Oct 28, 2026 | $183.35 | $183.41 | $176.77 | $181.00 | +2.55% | 1,450,684 |
| Oct 27, 2026 | $175.20 | $177.48 | $173.50 | $176.50 | +2.27% | 1,008,580 |
| Oct 26, 2026 | $173.40 | $177.89 | $171.49 | $172.59 | +0.90% | 1,015,085 |
| Oct 23, 2026 | $170.64 | $172.32 | $164.31 | $171.05 | -0.29% | 1,289,614 |
| Oct 22, 2026 | $175.85 | $178.09 | $169.56 | $171.55 | -5.20% | 1,952,916 |
| Oct 21, 2026 | $193.47 | $193.47 | $178.07 | $180.96 | -3.41% | 1,734,884 |
| Oct 20, 2026 | $187.17 | $191.87 | $183.20 | $187.34 | -1.87% | 780,663 |
| Oct 19, 2026 | $195.06 | $197.31 | $187.85 | $190.91 | -0.06% | 843,134 |
| Oct 16, 2026 | $191.50 | $193.74 | $187.07 | $191.02 | -0.32% | 1,247,226 |
| Oct 15, 2026 | $190.00 | $193.49 | $183.50 | $191.63 | -1.46% | 1,707,943 |
| Oct 14, 2026 | $205.16 | $205.16 | $192.42 | $194.46 | -5.66% | 1,771,808 |
| Oct 13, 2026 | $202.58 | $207.88 | $199.28 | $206.12 | -0.35% | 1,531,416 |
| Oct 12, 2026 | $210.64 | $211.97 | $204.24 | $206.85 | -2.73% | 1,022,422 |
| Oct 9, 2026 | $218.91 | $220.20 | $210.01 | $212.65 | -1.85% | 1,784,660 |
| Oct 8, 2026 | $217.93 | $219.34 | $209.66 | $216.66 | -3.00% | 1,417,929 |
| Oct 7, 2026 | $223.00 | $224.08 | $216.01 | $223.37 | -2.16% | 1,292,673 |
| Oct 6, 2026 | $222.29 | $233.21 | $221.00 | $228.30 | +4.06% | 1,284,473 |
| Oct 5, 2026 | $216.50 | $224.02 | $212.88 | $219.40 | +1.61% | 1,301,062 |
| Oct 2, 2026 | $216.00 | $223.20 | $215.44 | $215.93 | +1.06% | 1,091,530 |
| Oct 1, 2026 | $215.30 | $215.59 | $206.15 | $213.66 | +0.02% | 1,213,904 |
| Sep 30, 2026 | $211.97 | $218.52 | $208.05 | $213.62 | +1.61% | 1,941,797 |
| Sep 29, 2026 | $206.87 | $212.44 | $206.00 | $210.23 | +3.01% | 1,392,238 |
| Sep 28, 2026 | $212.96 | $213.98 | $203.38 | $204.09 | -4.12% | 1,759,365 |
| Sep 25, 2026 | $213.27 | $217.46 | $210.25 | $212.85 | +0.42% | 1,360,863 |
| Sep 24, 2026 | $214.50 | $216.63 | $211.18 | $211.95 | -2.56% | 916,967 |
| Sep 23, 2026 | $221.78 | $225.01 | $213.93 | $217.52 | -1.88% | 1,051,369 |
| Sep 22, 2026 | $223.61 | $226.74 | $220.01 | $221.69 | -0.54% | 1,459,997 |
| Sep 21, 2026 | $217.23 | $225.81 | $213.53 | $222.90 | +3.97% | 1,592,761 |
| Sep 18, 2026 | $210.53 | $216.99 | $208.10 | $214.38 | +3.19% | 2,722,071 |
| Sep 17, 2026 | $234.47 | $235.00 | $206.50 | $207.75 | -7.92% | 3,896,238 |
| Sep 16, 2026 | $227.37 | $233.79 | $224.60 | $225.62 | +1.31% | 1,302,221 |
| Sep 15, 2026 | $229.62 | $232.29 | $221.65 | $222.70 | -2.20% | 1,304,461 |
| Sep 14, 2026 | $229.14 | $234.08 | $225.15 | $227.70 | -5.29% | 1,252,835 |
| Sep 11, 2026 | $235.26 | $241.75 | $234.39 | $240.41 | +3.54% | 722,866 |
| Sep 10, 2026 | $236.73 | $240.27 | $230.10 | $232.20 | -3.52% | 971,662 |
| Sep 9, 2026 | $251.63 | $251.63 | $240.40 | $240.68 | -2.23% | 849,617 |
| Sep 8, 2026 | $239.64 | $252.35 | $239.50 | $246.18 | +3.79% | 1,933,092 |
| Sep 4, 2026 | $234.75 | $240.79 | $232.00 | $237.19 | +2.11% | 1,645,819 |
| Sep 3, 2026 | $235.18 | $238.71 | $230.27 | $232.28 | -1.30% | 1,401,835 |
| Sep 2, 2026 | $237.78 | $238.83 | $233.28 | $235.33 | -1.01% | 1,634,836 |
| Sep 1, 2026 | $237.90 | $241.19 | $233.62 | $237.74 | -0.85% | 1,521,698 |
| Aug 31, 2026 | $241.84 | $242.70 | $235.50 | $239.78 | -0.51% | 1,577,194 |
| Aug 28, 2026 | $249.32 | $252.05 | $240.24 | $241.00 | -4.03% | 1,471,343 |
| Aug 27, 2026 | $256.25 | $257.47 | $246.63 | $251.13 | +0.96% | 948,096 |
| Aug 26, 2026 | $244.31 | $250.91 | $243.56 | $248.73 | +0.76% | 1,535,952 |
| Aug 25, 2026 | $256.05 | $263.53 | $242.62 | $246.85 | -3.33% | 1,935,567 |
| Aug 24, 2026 | $264.99 | $267.94 | $252.34 | $255.36 | -4.09% | 1,790,454 |
| Aug 21, 2026 | $276.40 | $278.59 | $263.08 | $266.26 | -2.06% | 1,239,394 |
| Aug 20, 2026 | $270.31 | $273.21 | $265.66 | $271.86 | -0.08% | 1,189,512 |
| Aug 19, 2026 | $280.47 | $284.63 | $262.14 | $272.07 | -2.88% | 1,491,827 |
| Aug 18, 2026 | $293.33 | $298.27 | $279.52 | $280.13 | -7.39% | 1,196,461 |
| Aug 17, 2026 | $301.50 | $311.08 | $299.70 | $302.48 | +1.64% | 1,789,025 |
| Aug 14, 2026 | $287.92 | $298.37 | $284.32 | $297.59 | +4.01% | 1,769,554 |
| Aug 13, 2026 | $283.00 | $292.25 | $283.00 | $286.11 | +1.78% | 2,244,252 |
| Aug 12, 2026 | $282.97 | $287.67 | $279.66 | $281.11 | +3.10% | 1,792,632 |
| Aug 11, 2026 | $273.77 | $279.75 | $270.54 | $272.65 | +1.63% | 1,139,532 |
| Aug 10, 2026 | $274.00 | $283.00 | $267.98 | $268.28 | -1.53% | 1,311,472 |
| Aug 7, 2026 | $262.51 | $274.71 | $254.83 | $272.46 | +5.35% | 1,771,497 |
| Aug 6, 2026 | $263.66 | $270.26 | $258.52 | $258.63 | -3.04% | 1,007,773 |
| Aug 5, 2026 | $270.49 | $284.14 | $266.67 | $266.75 | -1.83% | 1,285,900 |
| Aug 4, 2026 | $266.00 | $275.44 | $263.50 | $271.71 | +4.02% | 1,565,579 |
| Aug 3, 2026 | $258.71 | $265.73 | $252.45 | $261.22 | -0.71% | 2,361,632 |
| Jul 31, 2026 | $277.00 | $281.87 | $259.25 | $263.10 | -18.91% | 3,950,480 |
| Jul 30, 2026 | $323.88 | $327.12 | $316.94 | $324.44 | +12.88% | 2,574,703 |
| Jul 29, 2026 | $309.97 | $313.88 | $286.54 | $287.42 | -8.01% | 1,445,264 |
| Jul 28, 2026 | $326.54 | $326.54 | $305.01 | $312.44 | -7.23% | 1,212,315 |
| Jul 27, 2026 | $338.12 | $346.31 | $319.52 | $336.79 | -0.31% | 1,282,291 |
| Jul 24, 2026 | $357.37 | $362.44 | $336.81 | $337.84 | -5.86% | 731,719 |
| Jul 23, 2026 | $357.07 | $366.30 | $354.72 | $358.86 | +0.42% | 696,230 |
| Jul 22, 2026 | $344.82 | $360.25 | $340.25 | $357.35 | +1.69% | 851,699 |
| Jul 21, 2026 | $345.70 | $351.65 | $338.56 | $351.40 | +4.39% | 1,024,422 |
| Jul 20, 2026 | $337.41 | $342.76 | $332.98 | $336.61 | +2.13% | 876,254 |
| Jul 17, 2026 | $331.74 | $336.58 | $320.53 | $329.59 | -3.29% | 4,016,643 |
| Jul 16, 2026 | $346.97 | $349.14 | $335.80 | $340.81 | -4.72% | 1,199,293 |
| Jul 15, 2026 | $362.02 | $363.98 | $346.23 | $357.71 | -2.02% | 1,181,089 |
| Jul 14, 2026 | $369.95 | $376.87 | $361.12 | $365.10 | +1.36% | 703,263 |
| Jul 13, 2026 | $369.59 | $373.12 | $357.86 | $360.21 | -3.40% | 816,568 |
| Jul 10, 2026 | $380.90 | $383.98 | $369.40 | $372.89 | -3.07% | 922,452 |
| Jul 9, 2026 | $398.66 | $405.00 | $383.56 | $384.72 | +0.48% | 871,159 |
| Jul 8, 2026 | $370.73 | $386.98 | $366.69 | $382.90 | +6.70% | 1,812,784 |
| Jul 7, 2026 | $371.03 | $371.94 | $348.13 | $358.85 | -5.72% | 953,462 |
| Jul 6, 2026 | $376.01 | $390.00 | $375.97 | $380.63 | +1.93% | 647,848 |
| Jul 2, 2026 | $392.20 | $395.96 | $366.45 | $373.43 | -4.40% | 883,062 |
| Jul 1, 2026 | $410.46 | $410.46 | $383.19 | $390.61 | -6.12% | 1,178,768 |
| Jun 30, 2026 | $429.68 | $429.68 | $412.47 | $416.06 | -3.04% | 1,617,621 |
| Jun 29, 2026 | $393.28 | $429.44 | $392.29 | $429.09 | +8.29% | 1,509,448 |
| Jun 26, 2026 | $395.13 | $407.25 | $385.01 | $396.25 | -1.81% | 3,304,738 |
| Jun 25, 2026 | $401.59 | $408.00 | $394.33 | $403.57 | +2.65% | 1,020,804 |
| Jun 24, 2026 | $382.63 | $397.82 | $380.00 | $393.14 | +0.69% | 701,584 |
| Jun 23, 2026 | $381.51 | $398.50 | $375.19 | $390.44 | -3.91% | 1,237,149 |
| Jun 22, 2026 | $383.54 | $406.88 | $382.51 | $406.32 | +7.02% | 1,205,092 |
| Jun 18, 2026 | $380.00 | $387.98 | $372.93 | $379.66 | +1.27% | 1,585,332 |
| Jun 17, 2026 | $372.34 | $381.36 | $370.66 | $374.91 | +1.51% | 982,378 |
| Jun 16, 2026 | $374.56 | $379.56 | $368.67 | $369.35 | -0.67% | 606,814 |
| Jun 15, 2026 | $374.23 | $376.23 | $366.29 | $371.85 | +2.45% | 944,010 |
| Jun 12, 2026 | $360.82 | $369.07 | $358.83 | $362.97 | +1.25% | 703,362 |
| Jun 11, 2026 | $339.21 | $358.61 | $339.11 | $358.50 | +6.83% | 1,172,212 |
| Jun 10, 2026 | $350.79 | $353.75 | $333.34 | $335.58 | -4.96% | 1,391,758 |
| Jun 9, 2026 | $365.25 | $368.58 | $339.00 | $353.08 | -2.38% | 1,172,157 |
| Jun 8, 2026 | $365.13 | $368.74 | $353.97 | $361.70 | -0.60% | 953,945 |
| Jun 5, 2026 | $367.85 | $373.51 | $360.30 | $363.89 | -2.89% | 887,668 |
| Jun 4, 2026 | $362.19 | $378.28 | $360.01 | $374.73 | +1.37% | 866,205 |
| Jun 3, 2026 | $364.23 | $382.38 | $361.37 | $369.66 | +0.92% | 1,025,652 |
| Jun 2, 2026 | $362.09 | $374.88 | $361.00 | $366.30 | +1.16% | 912,412 |
| Jun 1, 2026 | $376.20 | $377.67 | $360.46 | $362.09 | -4.30% | 1,458,639 |
| May 29, 2026 | $381.98 | $386.70 | $367.96 | $378.37 | -1.29% | 5,403,074 |
| May 28, 2026 | $385.43 | $388.15 | $378.50 | $383.33 | -1.08% | 892,857 |
| May 27, 2026 | $389.38 | $394.66 | $380.57 | $387.52 | -0.83% | 641,343 |
| May 26, 2026 | $388.17 | $395.98 | $385.34 | $390.75 | +2.26% | 662,408 |
| May 22, 2026 | $391.57 | $394.00 | $378.31 | $382.11 | -1.71% | 654,200 |
| May 21, 2026 | $385.11 | $393.02 | $380.01 | $388.77 | +1.19% | 814,945 |
| May 20, 2026 | $391.80 | $396.13 | $382.87 | $384.21 | -0.21% | 734,306 |
| May 19, 2026 | $378.57 | $389.80 | $369.05 | $385.00 | -0.15% | 1,357,963 |
| May 18, 2026 | $414.62 | $415.21 | $383.23 | $385.58 | -7.07% | 1,533,326 |
| May 15, 2026 | $422.30 | $426.69 | $412.00 | $414.90 | -4.57% | 1,117,228 |
| May 14, 2026 | $426.70 | $435.90 | $423.79 | $434.77 | +2.59% | 926,490 |
| May 13, 2026 | $431.04 | $433.00 | $411.86 | $423.79 | +0.83% | 1,005,542 |
| May 12, 2026 | $414.65 | $422.31 | $402.58 | $420.30 | -0.25% | 1,404,814 |
| May 11, 2026 | $415.00 | $423.17 | $412.49 | $421.37 | +1.71% | 1,010,625 |
| May 8, 2026 | $416.39 | $420.11 | $409.99 | $414.29 | +0.49% | 681,331 |
| May 7, 2026 | $435.51 | $435.51 | $406.20 | $412.27 | -4.85% | 1,143,052 |
| May 6, 2026 | $437.77 | $441.43 | $425.24 | $433.28 | -0.97% | 1,149,980 |
| May 5, 2026 | $435.89 | $438.39 | $427.10 | $437.51 | +2.85% | 811,518 |
| May 4, 2026 | $419.05 | $429.04 | $410.48 | $425.39 | +1.91% | 1,095,001 |
| May 1, 2026 | $406.88 | $418.13 | $396.87 | $417.41 | +5.93% | 1,950,524 |
| Apr 30, 2026 | $385.00 | $401.19 | $385.00 | $394.05 | +6.34% | 1,832,828 |
| Apr 29, 2026 | $376.17 | $381.66 | $369.04 | $370.55 | -1.21% | 979,130 |
| Apr 28, 2026 | $377.03 | $382.42 | $369.52 | $375.09 | -2.80% | 1,036,433 |
| Apr 27, 2026 | $380.69 | $386.69 | $372.47 | $385.89 | +2.60% | 624,699 |
| Apr 24, 2026 | $384.57 | $387.45 | $374.95 | $376.12 | -1.77% | 719,258 |
| Apr 23, 2026 | $379.38 | $388.57 | $377.74 | $382.88 | +1.69% | 748,713 |
| Apr 22, 2026 | $378.31 | $383.00 | $372.77 | $376.50 | +1.37% | 535,844 |
| Apr 21, 2026 | $374.42 | $376.40 | $367.86 | $371.41 | -0.05% | 635,596 |
| Apr 20, 2026 | $371.75 | $375.14 | $368.02 | $371.59 | +0.19% | 444,268 |
| Apr 17, 2026 | $362.71 | $373.64 | $359.00 | $370.89 | +3.56% | 1,123,871 |
| Apr 16, 2026 | $363.02 | $365.37 | $357.01 | $358.14 | -1.90% | 667,766 |
| Apr 15, 2026 | $362.17 | $367.30 | $358.27 | $365.07 | -0.22% | 659,056 |
| Apr 14, 2026 | $367.87 | $371.62 | $362.00 | $365.89 | +0.09% | 589,245 |
| Apr 13, 2026 | $359.31 | $367.85 | $359.31 | $365.55 | +1.20% | 492,715 |
| Apr 10, 2026 | $357.83 | $365.49 | $354.54 | $361.22 | +1.08% | 759,161 |
| Apr 9, 2026 | $350.07 | $362.88 | $350.07 | $357.37 | +2.66% | 619,152 |
| Apr 8, 2026 | $352.64 | $360.00 | $344.49 | $348.11 | +2.93% | 942,074 |
| Apr 7, 2026 | $336.25 | $341.11 | $332.02 | $338.19 | +0.27% | 559,451 |
| Apr 6, 2026 | $336.00 | $339.98 | $327.93 | $337.27 | +0.30% | 517,935 |
| Apr 2, 2026 | $323.56 | $340.31 | $322.42 | $336.25 | +0.74% | 529,692 |
| Apr 1, 2026 | $326.60 | $341.40 | $325.01 | $333.79 | +3.75% | 892,131 |
| Mar 31, 2026 | $308.82 | $326.46 | $307.84 | $321.74 | +5.21% | 928,310 |
| Mar 30, 2026 | $316.01 | $321.41 | $299.52 | $305.80 | -3.23% | 1,808,797 |
| Mar 27, 2026 | $307.85 | $319.37 | $306.64 | $316.01 | +3.02% | 1,076,439 |
| Mar 26, 2026 | $317.24 | $321.51 | $304.42 | $306.74 | -5.20% | 895,818 |
| Mar 25, 2026 | $323.35 | $328.69 | $320.96 | $323.55 | +0.28% | 762,842 |
| Mar 24, 2026 | $309.21 | $324.35 | $306.09 | $322.65 | +3.87% | 1,077,932 |
| Mar 23, 2026 | $308.34 | $320.97 | $307.89 | $310.63 | +3.34% | 948,184 |
| Mar 20, 2026 | $312.63 | $316.19 | $297.50 | $300.58 | -3.88% | 2,059,585 |
| Mar 19, 2026 | $297.65 | $315.00 | $294.43 | $312.72 | +3.18% | 1,092,717 |
| Mar 18, 2026 | $301.96 | $310.64 | $301.65 | $303.07 | -0.53% | 564,939 |
| Mar 17, 2026 | $300.66 | $304.97 | $296.73 | $304.67 | +1.47% | 873,894 |
| Mar 16, 2026 | $296.14 | $302.22 | $294.19 | $300.26 | +3.54% | 632,540 |
| Mar 13, 2026 | $300.16 | $303.50 | $288.78 | $290.00 | -2.34% | 2,132,675 |
| Mar 12, 2026 | $299.42 | $303.59 | $292.34 | $296.95 | -2.23% | 846,279 |
| Mar 11, 2026 | $298.04 | $305.60 | $295.34 | $303.73 | +1.20% | 895,291 |
| Mar 10, 2026 | $295.10 | $306.29 | $295.10 | $300.12 | +0.78% | 756,829 |
| Mar 9, 2026 | $281.41 | $298.28 | $275.75 | $297.81 | +4.27% | 978,217 |
| Mar 6, 2026 | $286.75 | $298.52 | $282.68 | $285.61 | -3.28% | 1,034,902 |
| Mar 5, 2026 | $299.51 | $301.36 | $286.54 | $295.30 | -2.82% | 1,092,989 |
| Mar 4, 2026 | $303.73 | $308.31 | $295.16 | $303.87 | +1.04% | 814,555 |
| Mar 3, 2026 | $290.46 | $303.11 | $283.01 | $300.74 | -1.24% | 1,186,059 |
| Mar 2, 2026 | $297.96 | $310.36 | $295.76 | $304.53 | +2.18% | 1,184,397 |
| Feb 27, 2026 | $290.00 | $300.00 | $276.91 | $298.02 | +2.78% | 2,056,849 |
| Feb 26, 2026 | $282.51 | $291.70 | $274.61 | $289.96 | +1.65% | 1,736,762 |
| Feb 25, 2026 | $290.00 | $290.73 | $283.84 | $285.26 | -0.85% | 892,742 |
| Feb 24, 2026 | $274.94 | $290.60 | $266.06 | $287.70 | +3.31% | 1,211,551 |
| Feb 23, 2026 | $281.38 | $284.43 | $272.71 | $278.49 | -1.89% | 717,147 |
| Feb 20, 2026 | $275.40 | $284.68 | $274.91 | $283.86 | +2.99% | 1,095,441 |
| Feb 19, 2026 | $266.69 | $277.31 | $266.67 | $275.61 | +4.33% | 815,407 |
| Feb 18, 2026 | $268.85 | $275.86 | $263.95 | $264.18 | -1.40% | 909,717 |
| Feb 17, 2026 | $269.00 | $272.78 | $263.82 | $267.93 | -0.59% | 647,642 |
| Feb 13, 2026 | $267.18 | $271.89 | $259.93 | $269.53 | +1.60% | 703,154 |
| Feb 12, 2026 | $268.13 | $276.70 | $261.42 | $265.29 | +0.11% | 1,205,206 |
| Feb 11, 2026 | $267.88 | $276.79 | $260.56 | $264.99 | +1.38% | 801,500 |
| Feb 10, 2026 | $261.90 | $264.75 | $259.36 | $261.39 | -0.27% | 603,279 |
| Feb 9, 2026 | $259.28 | $267.94 | $258.17 | $262.11 | +1.14% | 625,450 |
| Feb 6, 2026 | $251.61 | $260.25 | $251.40 | $259.16 | +5.84% | 1,215,689 |
| Feb 5, 2026 | $232.11 | $245.10 | $229.00 | $244.86 | +4.00% | 1,012,488 |
| Feb 4, 2026 | $250.57 | $252.23 | $226.09 | $235.44 | -5.64% | 1,282,241 |
| Feb 3, 2026 | $247.67 | $252.00 | $242.26 | $249.51 | +1.67% | 1,382,185 |
| Feb 2, 2026 | $239.23 | $246.24 | $238.37 | $245.40 | +2.05% | 601,985 |
| Jan 30, 2026 | $241.03 | $245.97 | $237.50 | $240.48 | -1.88% | 681,769 |
| Jan 29, 2026 | $247.24 | $250.00 | $238.46 | $245.08 | +0.13% | 947,132 |
| Jan 28, 2026 | $249.38 | $250.10 | $243.16 | $244.75 | -1.54% | 670,642 |
| Jan 27, 2026 | $248.97 | $250.99 | $244.90 | $248.59 | +1.35% | 444,154 |
| Jan 26, 2026 | $242.75 | $248.32 | $241.81 | $245.29 | +1.44% | 484,418 |
| Jan 23, 2026 | $245.50 | $245.50 | $239.95 | $241.80 | -1.13% | 520,667 |
| Jan 22, 2026 | $248.57 | $249.00 | $236.97 | $244.57 | +0.32% | 682,171 |
| Jan 21, 2026 | $242.84 | $246.36 | $235.50 | $243.80 | +1.44% | 516,728 |
| Jan 20, 2026 | $237.18 | $243.96 | $237.18 | $240.35 | -0.81% | 674,129 |
| Jan 16, 2026 | $240.01 | $249.21 | $239.68 | $242.31 | +2.72% | 971,331 |
| Jan 15, 2026 | $229.00 | $239.82 | $229.00 | $235.89 | +4.38% | 994,271 |
| Jan 14, 2026 | $225.73 | $227.67 | $219.26 | $226.00 | -0.03% | 773,736 |
| Jan 13, 2026 | $221.70 | $229.59 | $221.70 | $226.07 | +1.06% | 652,490 |
| Jan 12, 2026 | $218.83 | $226.92 | $218.00 | $223.70 | +2.19% | 696,628 |
| Jan 9, 2026 | $221.72 | $226.31 | $218.45 | $218.91 | -0.05% | 818,633 |
| Jan 8, 2026 | $235.69 | $236.20 | $213.20 | $219.03 | -7.09% | 2,189,195 |
| Jan 7, 2026 | $234.02 | $237.38 | $231.52 | $235.75 | -0.25% | 1,933,247 |
| Jan 6, 2026 | $231.32 | $236.48 | $222.51 | $236.35 | +1.62% | 1,445,484 |
| Jan 5, 2026 | $230.11 | $237.76 | $230.11 | $232.59 | +2.17% | 1,409,924 |
| Jan 2, 2026 | $220.01 | $228.48 | $219.30 | $227.65 | +4.73% | 576,227 |
| Dec 31, 2025 | $220.84 | $222.43 | $216.68 | $217.37 | -1.34% | 396,878 |
| Dec 30, 2025 | $222.86 | $222.86 | $219.67 | $220.33 | -1.09% | 509,400 |
| Dec 29, 2025 | $223.25 | $224.58 | $221.82 | $222.76 | -0.73% | 386,722 |
| Dec 26, 2025 | $225.00 | $225.50 | $222.66 | $224.40 | +0.40% | 270,194 |
| Dec 24, 2025 | $225.02 | $225.02 | $222.64 | $223.50 | -0.66% | 263,022 |
| Dec 23, 2025 | $224.18 | $227.08 | $221.49 | $224.98 | +0.18% | 552,037 |
| Dec 22, 2025 | $221.51 | $224.81 | $219.48 | $224.58 | +2.93% | 513,492 |
| Dec 19, 2025 | $215.08 | $221.04 | $215.08 | $218.18 | +1.97% | 1,092,507 |
| Dec 18, 2025 | $214.19 | $218.72 | $212.86 | $213.96 | +2.24% | 830,979 |
| Dec 17, 2025 | $219.08 | $223.38 | $206.15 | $209.27 | -4.09% | 1,425,542 |
| Dec 16, 2025 | $219.81 | $223.58 | $215.44 | $218.19 | -0.99% | 815,255 |
| Dec 15, 2025 | $221.48 | $223.70 | $218.92 | $220.37 | -0.29% | 711,578 |
| Dec 12, 2025 | $232.18 | $232.24 | $218.48 | $221.01 | -5.12% | 1,264,701 |
| Dec 11, 2025 | $226.82 | $233.14 | $220.40 | $232.94 | +1.81% | 1,070,768 |
| Dec 10, 2025 | $220.59 | $231.98 | $220.59 | $228.80 | +3.82% | 1,432,902 |
| Dec 9, 2025 | $219.44 | $224.73 | $219.23 | $220.38 | -0.09% | 579,712 |
| Dec 8, 2025 | $221.81 | $225.49 | $218.17 | $220.58 | +0.48% | 823,135 |
| Dec 5, 2025 | $220.00 | $222.46 | $217.13 | $219.52 | +0.18% | 542,889 |
| Dec 4, 2025 | $216.05 | $219.79 | $214.18 | $219.12 | +0.38% | 703,223 |
| Dec 3, 2025 | $211.71 | $219.29 | $207.94 | $218.29 | +2.49% | 1,031,880 |
| Dec 2, 2025 | $215.03 | $217.43 | $210.92 | $212.98 | +0.40% | 838,526 |
| Dec 1, 2025 | $209.61 | $212.94 | $206.80 | $212.14 | -0.81% | 807,776 |
| Nov 28, 2025 | $210.57 | $214.25 | $210.19 | $213.88 | +1.62% | 353,813 |
| Nov 26, 2025 | $207.13 | $213.88 | $206.67 | $210.47 | +2.23% | 506,888 |
| Nov 25, 2025 | $204.15 | $207.54 | $199.21 | $205.87 | +0.61% | 488,951 |
| Nov 24, 2025 | $195.52 | $205.68 | $195.00 | $204.62 | +5.98% | 705,281 |
| Nov 21, 2025 | $192.27 | $195.65 | $187.21 | $193.08 | +0.66% | 721,541 |
| Nov 20, 2025 | $202.90 | $209.47 | $190.69 | $191.82 | -2.63% | 1,732,956 |
| Nov 19, 2025 | $197.46 | $201.20 | $194.91 | $197.01 | +1.07% | 655,938 |
| Nov 18, 2025 | $190.27 | $197.61 | $189.40 | $194.92 | +0.79% | 888,391 |
| Nov 17, 2025 | $191.94 | $197.28 | $190.38 | $193.39 | +0.61% | 1,029,483 |
| Nov 14, 2025 | $187.00 | $198.06 | $182.34 | $192.22 | +1.13% | 879,533 |
| Nov 13, 2025 | $198.53 | $199.93 | $189.08 | $190.08 | -4.74% | 874,703 |
| Nov 12, 2025 | $198.00 | $202.80 | $197.73 | $199.54 | +0.98% | 517,686 |
| Nov 11, 2025 | $198.25 | $200.21 | $195.00 | $197.60 | -1.70% | 472,082 |
| Nov 10, 2025 | $206.02 | $207.94 | $198.84 | $201.02 | +0.29% | 552,998 |
| Nov 7, 2025 | $194.32 | $201.45 | $188.00 | $200.44 | +1.92% | 794,640 |
| Nov 6, 2025 | $199.48 | $201.86 | $195.71 | $196.66 | -1.22% | 668,208 |
| Nov 5, 2025 | $197.91 | $202.98 | $196.72 | $199.08 | +1.83% | 681,012 |
| Nov 4, 2025 | $196.44 | $201.41 | $191.78 | $195.51 | -3.03% | 1,078,277 |
| Nov 3, 2025 | $207.43 | $210.40 | $201.57 | $201.61 | -1.25% | 1,308,513 |
| Oct 31, 2025 | $206.83 | $216.00 | $197.97 | $204.16 | -4.58% | 2,970,683 |
| Oct 30, 2025 | $217.25 | $224.03 | $211.32 | $213.95 | -3.35% | 1,744,013 |
| Oct 29, 2025 | $213.79 | $222.94 | $213.45 | $221.36 | +4.40% | 1,138,452 |
| Oct 28, 2025 | $213.56 | $214.92 | $209.70 | $212.04 | +0.06% | 672,613 |
| Oct 27, 2025 | $215.10 | $215.10 | $211.51 | $211.92 | +0.02% | 718,057 |
| Oct 24, 2025 | $210.01 | $215.72 | $210.01 | $211.88 | +3.40% | 849,260 |
| Oct 23, 2025 | $197.35 | $206.00 | $197.35 | $204.92 | +4.15% | 704,867 |
| Oct 22, 2025 | $208.30 | $211.35 | $190.01 | $196.76 | -5.03% | 1,437,368 |
| Oct 21, 2025 | $205.46 | $208.22 | $200.00 | $207.18 | +0.96% | 993,358 |
| Oct 20, 2025 | $206.21 | $208.76 | $202.61 | $205.21 | – | 609,702 |
Seasonality
MTZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 1.5% | 0.9% | 3.4% | 9.0% | 4.9% | -3.5% | -1.2% | -2.9% | -0.4% | 7.9% | 3.5% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 10.6% | 23.9% | 8.0% | 22.5% | -4.0% | 10.0% | -36.8% | -8.9% | -10.9% | -12.9% | ||
| 2025 | 6.6% | -10.0% | -10.6% | 9.1% | 22.5% | 9.3% | 11.0% | -4.0% | 17.1% | -4.1% | 4.8% | 1.6% |
| 2024 | -13.3% | 14.9% | 23.6% | -4.9% | 26.6% | -4.7% | 2.8% | 2.8% | 8.8% | -0.2% | 17.2% | -5.5% |
| 2023 | 15.1% | -0.5% | -3.4% | -6.0% | 14.1% | 16.4% | -0.2% | -15.5% | -27.7% | -17.4% | 2.0% | 24.9% |
| 2022 | -6.7% | -8.6% | 10.6% | -17.3% | 16.1% | -14.3% | 10.1% | 2.0% | -21.1% | 21.4% | 17.8% | -6.1% |
| 2021 | 13.2% | 12.4% | 8.0% | 11.4% | 11.5% | -8.8% | -4.6% | -9.7% | -5.6% | 3.3% | 3.4% | 0.1% |
| 2020 | -10.0% | -15.0% | -33.3% | 9.7% | 9.1% | 14.6% | -11.3% | 16.2% | -8.7% | 17.6% | 14.2% | 20.2% |
| 2019 | 9.4% | -2.7% | 11.4% | 5.3% | -8.2% | 10.8% | -0.4% | 22.5% | 3.3% | -3.1% | 5.4% | -3.3% |
| 2018 | 9.1% | -4.6% | -7.7% | -6.5% | 6.0% | 8.8% | -8.3% | -5.9% | 1.9% | -2.6% | 3.6% | -10.0% |
| 2017 | -2.6% | 5.4% | 2.0% | 10.2% | -4.0% | 6.5% | 2.3% | -11.7% | 13.7% | -6.1% | 3.0% | 9.1% |