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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $173.40 | $189.83 | $169.00 | $186.06 | +8.78% | 9,693,740 |
| Oct 19, 2026 | $195.06 | $197.31 | $164.31 | $171.05 | -10.45% | 6,601,211 |
| Oct 12, 2026 | $210.64 | $211.97 | $183.50 | $191.02 | -10.17% | 7,280,815 |
| Oct 5, 2026 | $216.50 | $233.21 | $209.66 | $212.65 | -1.52% | 7,080,797 |
| Sep 28, 2026 | $212.96 | $223.20 | $203.38 | $215.93 | +1.45% | 7,398,834 |
| Sep 21, 2026 | $217.23 | $226.74 | $210.25 | $212.85 | -0.71% | 6,381,957 |
| Sep 14, 2026 | $229.14 | $235.00 | $206.50 | $214.38 | -10.83% | 10,477,826 |
| Sep 8, 2026 | $239.64 | $252.35 | $230.10 | $240.41 | +1.36% | 4,477,237 |
| Aug 31, 2026 | $241.84 | $242.70 | $230.27 | $237.19 | -1.58% | 7,781,382 |
| Aug 24, 2026 | $264.99 | $267.94 | $240.24 | $241.00 | -9.49% | 7,681,412 |
| Aug 17, 2026 | $301.50 | $311.08 | $262.14 | $266.26 | -10.53% | 6,906,219 |
| Aug 10, 2026 | $274.00 | $298.37 | $267.98 | $297.59 | +9.22% | 8,257,442 |
| Aug 3, 2026 | $258.71 | $284.14 | $252.45 | $272.46 | +3.56% | 7,992,381 |
| Jul 27, 2026 | $338.12 | $346.31 | $259.25 | $263.10 | -22.12% | 10,465,053 |
| Jul 20, 2026 | $337.41 | $366.30 | $332.98 | $337.84 | +2.50% | 4,180,324 |
| Jul 13, 2026 | $369.59 | $376.87 | $320.53 | $329.59 | -11.61% | 7,916,856 |
| Jul 6, 2026 | $376.01 | $405.00 | $348.13 | $372.89 | -0.14% | 5,207,705 |
| Jun 29, 2026 | $393.28 | $429.68 | $366.45 | $373.43 | -5.76% | 5,188,899 |
| Jun 22, 2026 | $383.54 | $408.00 | $375.19 | $396.25 | +4.37% | 7,469,367 |
| Jun 15, 2026 | $374.23 | $387.98 | $366.29 | $379.66 | +4.60% | 4,118,534 |
| Jun 8, 2026 | $365.13 | $369.07 | $333.34 | $362.97 | -0.25% | 5,393,434 |
| Jun 1, 2026 | $376.20 | $382.38 | $360.01 | $363.89 | -3.83% | 5,150,576 |
| May 26, 2026 | $388.17 | $395.98 | $367.96 | $378.37 | -0.98% | 7,599,682 |
| May 18, 2026 | $414.62 | $415.21 | $369.05 | $382.11 | -7.90% | 5,094,740 |
| May 11, 2026 | $415.00 | $435.90 | $402.58 | $414.90 | +0.15% | 5,464,699 |
| May 4, 2026 | $419.05 | $441.43 | $406.20 | $414.29 | -0.75% | 4,880,882 |
| Apr 27, 2026 | $380.69 | $418.13 | $369.04 | $417.41 | +10.98% | 6,423,614 |
| Apr 20, 2026 | $371.75 | $388.57 | $367.86 | $376.12 | +1.41% | 3,083,679 |
| Apr 13, 2026 | $359.31 | $373.64 | $357.01 | $370.89 | +2.68% | 3,532,653 |
| Apr 6, 2026 | $336.00 | $365.49 | $327.93 | $361.22 | +7.43% | 3,397,773 |
| Mar 30, 2026 | $316.01 | $341.40 | $299.52 | $336.25 | +6.40% | 4,158,930 |
| Mar 23, 2026 | $308.34 | $328.69 | $304.42 | $316.01 | +5.13% | 4,761,215 |
| Mar 16, 2026 | $296.14 | $316.19 | $294.19 | $300.58 | +3.65% | 5,223,675 |
| Mar 9, 2026 | $281.41 | $306.29 | $275.75 | $290.00 | +1.54% | 5,609,291 |
| Mar 2, 2026 | $297.96 | $310.36 | $282.68 | $285.61 | -4.16% | 5,312,902 |
| Feb 23, 2026 | $281.38 | $300.00 | $266.06 | $298.02 | +4.99% | 6,615,051 |
| Feb 17, 2026 | $269.00 | $284.68 | $263.82 | $283.86 | +5.32% | 3,468,207 |
| Feb 9, 2026 | $259.28 | $276.79 | $258.17 | $269.53 | +4.00% | 3,938,589 |
| Feb 2, 2026 | $239.23 | $260.25 | $226.09 | $259.16 | +7.77% | 5,494,588 |
| Jan 26, 2026 | $242.75 | $250.99 | $237.50 | $240.48 | -0.55% | 3,228,115 |
| Jan 20, 2026 | $237.18 | $249.00 | $235.50 | $241.80 | -0.21% | 2,393,695 |
| Jan 12, 2026 | $218.83 | $249.21 | $218.00 | $242.31 | +10.69% | 4,088,456 |
| Jan 5, 2026 | $230.11 | $237.76 | $213.20 | $218.91 | -3.84% | 7,796,483 |
| Dec 29, 2025 | $223.25 | $228.48 | $216.68 | $227.65 | +1.45% | 1,869,227 |
| Dec 22, 2025 | $221.51 | $227.08 | $219.48 | $224.40 | +2.85% | 1,598,745 |
| Dec 15, 2025 | $221.48 | $223.70 | $206.15 | $218.18 | -1.28% | 4,875,861 |
| Dec 8, 2025 | $221.81 | $233.14 | $218.17 | $221.01 | +0.68% | 5,171,218 |
| Dec 1, 2025 | $209.61 | $222.46 | $206.80 | $219.52 | +2.64% | 3,924,294 |
| Nov 24, 2025 | $195.52 | $214.25 | $195.00 | $213.88 | +10.77% | 2,054,933 |
| Nov 17, 2025 | $191.94 | $209.47 | $187.21 | $193.08 | +0.45% | 5,028,309 |
| Nov 10, 2025 | $206.02 | $207.94 | $182.34 | $192.22 | -4.10% | 3,297,002 |
| Nov 3, 2025 | $207.43 | $210.40 | $188.00 | $200.44 | -1.82% | 4,530,650 |
| Oct 27, 2025 | $215.10 | $224.03 | $197.97 | $204.16 | -3.64% | 7,243,818 |
| Oct 20, 2025 | $206.21 | $215.72 | $190.01 | $211.88 | +4.96% | 4,594,555 |
| Oct 13, 2025 | $200.88 | $209.02 | $196.65 | $201.86 | +3.20% | 4,462,191 |
| Oct 6, 2025 | $219.73 | $221.83 | $195.04 | $195.60 | -9.36% | 5,501,772 |
| Sep 29, 2025 | $210.39 | $219.09 | $206.93 | $215.81 | +3.69% | 3,778,316 |
| Sep 22, 2025 | $200.00 | $209.12 | $196.29 | $208.12 | +3.56% | 4,140,707 |
| Sep 15, 2025 | $190.45 | $201.97 | $189.02 | $200.96 | +5.91% | 5,280,285 |
| Sep 8, 2025 | $179.27 | $193.19 | $173.90 | $189.75 | +6.60% | 4,962,507 |
| Sep 2, 2025 | $179.51 | $183.86 | $171.05 | $178.00 | -2.03% | 3,549,885 |
| Aug 25, 2025 | $177.74 | $185.87 | $176.00 | $181.69 | +2.67% | 4,273,816 |
| Aug 18, 2025 | $178.00 | $180.70 | $167.66 | $176.97 | -0.47% | 4,376,967 |
| Aug 11, 2025 | $181.00 | $187.02 | $172.92 | $177.80 | -1.93% | 4,126,334 |
| Aug 4, 2025 | $180.05 | $186.06 | $174.37 | $181.30 | +4.17% | 5,105,393 |
| Jul 28, 2025 | $186.01 | $194.00 | $160.08 | $174.05 | -6.52% | 8,543,603 |
| Jul 21, 2025 | $177.26 | $188.74 | $167.26 | $186.19 | +4.80% | 3,775,554 |
| Jul 14, 2025 | $170.32 | $178.93 | $168.86 | $177.67 | +4.36% | 4,087,034 |
| Jul 7, 2025 | $171.65 | $173.09 | $164.12 | $170.24 | -0.96% | 3,705,714 |
| Jun 30, 2025 | $171.73 | $173.24 | $164.13 | $171.89 | -0.06% | 4,568,841 |
| Jun 23, 2025 | $163.00 | $172.71 | $162.41 | $171.99 | +5.06% | 3,945,364 |
| Jun 16, 2025 | $164.34 | $166.56 | $159.98 | $163.71 | +0.99% | 3,755,703 |
| Jun 9, 2025 | $165.00 | $165.00 | $153.82 | $162.10 | -0.98% | 3,272,905 |
| Jun 2, 2025 | $155.70 | $164.25 | $152.43 | $163.70 | +4.98% | 3,296,321 |
| May 26, 2025 | $149.15 | $157.38 | $148.60 | $155.93 | +2.28% | 4,007,447 |
| May 19, 2025 | $154.70 | $160.29 | $145.46 | $152.45 | -3.37% | 4,267,428 |
| May 12, 2025 | $154.38 | $161.46 | $151.14 | $157.77 | +6.44% | 4,662,903 |
| May 5, 2025 | $139.56 | $150.73 | $139.56 | $148.22 | +5.22% | 4,376,916 |
| Apr 28, 2025 | $124.57 | $143.88 | $121.82 | $140.87 | +12.60% | 5,797,270 |
| Apr 21, 2025 | $114.95 | $126.03 | $109.68 | $125.11 | +7.52% | 3,387,018 |
| Apr 14, 2025 | $120.27 | $120.45 | $113.68 | $116.36 | -0.53% | 3,144,660 |
| Apr 7, 2025 | $100.85 | $123.69 | $99.70 | $116.98 | +10.29% | 7,152,129 |
| Mar 31, 2025 | $111.74 | $123.56 | $100.11 | $106.07 | -7.97% | 7,584,596 |
| Mar 24, 2025 | $127.36 | $132.49 | $115.02 | $115.25 | -7.08% | 5,155,218 |
| Mar 17, 2025 | $119.87 | $129.03 | $119.46 | $124.03 | +2.94% | 8,397,753 |
| Mar 10, 2025 | $111.06 | $121.60 | $106.45 | $120.49 | +4.35% | 7,166,828 |
| Mar 3, 2025 | $133.64 | $135.87 | $110.49 | $115.47 | -11.58% | 7,785,773 |
| Feb 24, 2025 | $126.69 | $135.25 | $123.35 | $130.59 | +3.23% | 9,244,011 |
| Feb 18, 2025 | $136.09 | $138.33 | $125.51 | $126.51 | -6.83% | 3,566,204 |
| Feb 10, 2025 | $146.20 | $146.55 | $132.77 | $135.78 | -6.24% | 3,848,739 |
| Feb 3, 2025 | $140.05 | $146.77 | $137.01 | $144.81 | -0.19% | 4,544,786 |
| Jan 27, 2025 | $149.64 | $150.12 | $129.49 | $145.09 | -9.18% | 8,091,278 |
| Jan 21, 2025 | $157.50 | $166.95 | $156.23 | $159.75 | +3.06% | 3,393,645 |
| Jan 13, 2025 | $142.27 | $157.32 | $141.25 | $155.00 | +7.19% | 4,000,855 |
| Jan 6, 2025 | $148.06 | $150.55 | $141.25 | $144.60 | -1.42% | 3,352,740 |
| Dec 30, 2024 | $133.71 | $147.90 | $132.18 | $146.69 | +8.07% | 3,186,855 |
| Dec 23, 2024 | $136.00 | $140.06 | $134.29 | $135.73 | -0.61% | 1,496,668 |
| Dec 16, 2024 | $137.78 | $141.76 | $129.88 | $136.56 | -0.89% | 6,400,010 |
| Dec 9, 2024 | $142.02 | $142.25 | $132.24 | $137.78 | -2.92% | 4,196,419 |
| Dec 2, 2024 | $144.45 | $144.82 | $139.26 | $141.92 | -1.49% | 3,840,245 |
| Nov 25, 2024 | $143.35 | $150.12 | $138.51 | $144.06 | +1.34% | 3,603,526 |
| Nov 18, 2024 | $136.31 | $144.31 | $135.71 | $142.15 | +5.05% | 4,007,555 |
| Nov 11, 2024 | $146.29 | $147.23 | $134.63 | $135.32 | -6.61% | 4,814,969 |
| Nov 4, 2024 | $131.20 | $145.74 | $130.92 | $144.89 | +11.45% | 5,084,873 |
| Oct 28, 2024 | $123.00 | $138.87 | $118.86 | $130.00 | +6.60% | 6,070,204 |
| Oct 21, 2024 | $127.00 | $129.00 | $121.00 | $121.95 | -4.09% | 2,535,650 |
| Oct 14, 2024 | $126.86 | $129.85 | $124.20 | $127.15 | -0.19% | 3,374,114 |
| Oct 7, 2024 | $127.27 | $130.22 | $124.16 | $127.39 | +0.20% | 3,467,663 |
| Sep 30, 2024 | $123.01 | $129.49 | $119.87 | $127.13 | +3.53% | 3,465,062 |
| Sep 23, 2024 | $125.90 | $127.87 | $121.60 | $122.80 | -2.65% | 3,447,383 |
| Sep 16, 2024 | $112.28 | $127.97 | $111.12 | $126.14 | +12.34% | 6,909,613 |
| Sep 9, 2024 | $98.13 | $113.00 | $98.00 | $112.28 | +15.44% | 3,756,969 |
| Sep 3, 2024 | $111.73 | $112.56 | $96.01 | $97.26 | -14.03% | 4,254,827 |
| Aug 26, 2024 | $112.06 | $113.69 | $108.25 | $113.13 | +1.05% | 2,360,122 |
| Aug 19, 2024 | $111.07 | $113.29 | $109.15 | $111.95 | +1.04% | 2,284,840 |
| Aug 12, 2024 | $106.82 | $112.62 | $105.07 | $110.80 | +3.89% | 2,723,129 |
| Aug 5, 2024 | $95.50 | $109.96 | $89.96 | $106.65 | +4.37% | 5,092,257 |
| Jul 29, 2024 | $109.83 | $112.30 | $101.60 | $102.18 | -6.75% | 7,225,905 |
| Jul 22, 2024 | $107.68 | $110.89 | $104.45 | $109.58 | +4.22% | 3,049,828 |
| Jul 15, 2024 | $107.14 | $108.68 | $102.72 | $105.14 | -2.29% | 4,234,685 |
| Jul 8, 2024 | $101.46 | $108.36 | $100.79 | $107.60 | +6.98% | 3,923,144 |
| Jul 1, 2024 | $107.73 | $107.84 | $99.52 | $100.58 | -5.99% | 3,858,771 |
| Jun 24, 2024 | $109.30 | $111.06 | $105.74 | $106.99 | -4.16% | 4,092,221 |
| Jun 17, 2024 | $107.05 | $111.63 | $105.68 | $111.63 | +3.64% | 3,789,219 |
| Jun 10, 2024 | $106.15 | $111.59 | $105.79 | $107.71 | +0.60% | 2,353,279 |
| Jun 3, 2024 | $111.82 | $112.88 | $105.45 | $107.07 | -4.61% | 3,968,979 |
| May 28, 2024 | $113.12 | $113.12 | $107.69 | $112.25 | +0.04% | 2,756,004 |
| May 20, 2024 | $107.65 | $113.10 | $107.61 | $112.21 | +4.55% | 3,425,491 |
| May 13, 2024 | $108.68 | $109.64 | $104.70 | $107.33 | -0.68% | 3,219,734 |
| May 6, 2024 | $103.37 | $108.24 | $103.00 | $108.07 | +6.16% | 5,316,220 |
| Apr 29, 2024 | $89.41 | $106.09 | $86.12 | $101.80 | +14.33% | 6,475,182 |
| Apr 22, 2024 | $85.14 | $89.37 | $83.04 | $89.04 | +5.47% | 2,882,699 |
| Apr 15, 2024 | $89.50 | $90.11 | $82.29 | $84.42 | -4.02% | 3,638,020 |
| Apr 8, 2024 | $93.98 | $95.00 | $87.79 | $87.96 | -5.81% | 3,337,922 |
| Apr 1, 2024 | $92.97 | $96.73 | $90.99 | $93.39 | +0.15% | 3,238,885 |
| Mar 25, 2024 | $90.21 | $94.82 | $89.50 | $93.25 | +3.76% | 2,704,283 |
| Mar 18, 2024 | $85.02 | $91.42 | $84.71 | $89.87 | +6.47% | 3,277,949 |
| Mar 11, 2024 | $91.18 | $92.10 | $82.51 | $84.41 | -8.63% | 4,498,892 |
| Mar 4, 2024 | $87.73 | $93.48 | $85.75 | $92.38 | +8.87% | 5,873,128 |
| Feb 26, 2024 | $70.36 | $87.19 | $69.80 | $84.85 | +19.66% | 8,188,015 |
| Feb 20, 2024 | $69.69 | $73.94 | $68.68 | $70.91 | -0.24% | 3,190,125 |
| Feb 12, 2024 | $70.31 | $74.67 | $70.19 | $71.08 | +0.27% | 4,554,196 |
| Feb 5, 2024 | $69.32 | $71.26 | $66.66 | $70.89 | +0.25% | 3,116,523 |
| Jan 29, 2024 | $65.02 | $71.81 | $64.39 | $70.71 | +8.87% | 4,206,855 |
| Jan 22, 2024 | $63.74 | $66.26 | $60.96 | $64.95 | +2.83% | 6,225,902 |
| Jan 16, 2024 | $69.76 | $70.38 | $62.93 | $63.16 | -12.13% | 7,132,219 |
| Jan 8, 2024 | $69.82 | $74.85 | $69.67 | $71.88 | +2.23% | 4,080,040 |
| Jan 2, 2024 | $74.57 | $75.69 | $69.04 | $70.31 | -7.14% | 3,020,584 |
| Dec 26, 2023 | $73.44 | $76.36 | $73.10 | $75.72 | +3.60% | 2,388,512 |
| Dec 18, 2023 | $72.82 | $74.21 | $70.20 | $73.09 | +0.27% | 3,638,207 |
| Dec 11, 2023 | $66.00 | $76.56 | $65.70 | $72.89 | +9.72% | 6,911,364 |
| Dec 4, 2023 | $62.86 | $67.89 | $62.56 | $66.43 | +5.24% | 5,987,936 |
| Nov 27, 2023 | $57.03 | $63.42 | $54.06 | $63.12 | +10.39% | 7,039,443 |
| Nov 20, 2023 | $53.50 | $58.31 | $52.88 | $57.18 | +7.14% | 4,642,415 |
| Nov 13, 2023 | $49.27 | $55.30 | $48.62 | $53.37 | +8.34% | 5,241,695 |
| Nov 6, 2023 | $51.59 | $52.24 | $46.70 | $49.26 | -4.50% | 7,122,281 |
| Oct 30, 2023 | $59.89 | $60.00 | $44.65 | $51.58 | -12.80% | 14,703,844 |
| Oct 23, 2023 | $61.70 | $63.85 | $58.89 | $59.15 | -3.29% | 4,529,964 |
| Oct 16, 2023 | $64.56 | $69.00 | $60.85 | $61.16 | -4.12% | 4,892,520 |
| Oct 9, 2023 | $68.33 | $71.17 | $62.60 | $63.79 | -7.40% | 5,621,421 |
| Oct 2, 2023 | $71.82 | $71.96 | $65.88 | $68.89 | -4.28% | 5,207,560 |
| Sep 25, 2023 | $76.24 | $77.10 | $71.62 | $71.97 | -6.04% | 5,635,489 |
| Sep 18, 2023 | $84.61 | $85.33 | $76.50 | $76.60 | -9.23% | 3,902,712 |
| Sep 11, 2023 | $92.30 | $92.35 | $83.30 | $84.39 | -8.01% | 5,355,109 |
| Sep 5, 2023 | $98.46 | $98.81 | $91.47 | $91.74 | -7.77% | 2,509,597 |
| Aug 28, 2023 | $96.75 | $101.54 | $96.75 | $99.47 | +3.22% | 2,472,205 |
| Aug 21, 2023 | $94.52 | $97.73 | $93.62 | $96.37 | +2.35% | 2,236,569 |
| Aug 14, 2023 | $93.80 | $95.18 | $92.09 | $94.16 | +0.04% | 2,269,564 |
| Aug 7, 2023 | $98.01 | $98.01 | $91.46 | $94.12 | -5.46% | 5,374,695 |
| Jul 31, 2023 | $117.45 | $123.33 | $97.03 | $99.56 | -14.92% | 7,287,362 |
| Jul 24, 2023 | $115.05 | $121.83 | $114.85 | $117.02 | +2.03% | 3,126,112 |
| Jul 17, 2023 | $115.19 | $117.00 | $113.81 | $114.69 | -0.39% | 2,388,502 |
| Jul 10, 2023 | $115.77 | $117.97 | $111.66 | $115.14 | -0.53% | 3,505,810 |
| Jul 3, 2023 | $118.32 | $119.42 | $112.53 | $115.75 | -1.88% | 1,789,003 |
| Jun 26, 2023 | $111.13 | $118.32 | $110.31 | $117.97 | +6.72% | 3,226,512 |
| Jun 20, 2023 | $109.05 | $113.97 | $108.12 | $110.54 | +0.45% | 2,771,784 |
| Jun 12, 2023 | $110.32 | $112.12 | $106.52 | $110.04 | +0.03% | 3,511,117 |
| Jun 5, 2023 | $105.33 | $112.18 | $103.12 | $110.01 | +4.15% | 3,471,405 |
| May 30, 2023 | $100.00 | $106.08 | $99.47 | $105.63 | +7.52% | 3,333,769 |
| May 22, 2023 | $97.16 | $98.60 | $92.66 | $98.24 | +1.44% | 3,586,964 |
| May 15, 2023 | $94.50 | $99.94 | $94.14 | $96.85 | +1.96% | 3,720,284 |
| May 8, 2023 | $89.92 | $96.99 | $87.25 | $94.99 | +6.34% | 3,397,707 |
| May 1, 2023 | $88.92 | $92.64 | $84.80 | $89.33 | +0.59% | 4,018,075 |
| Apr 24, 2023 | $86.23 | $89.15 | $85.17 | $88.81 | +3.05% | 2,532,261 |
| Apr 17, 2023 | $88.78 | $89.96 | $85.43 | $86.18 | -2.50% | 1,966,907 |
| Apr 10, 2023 | $86.73 | $91.41 | $86.73 | $88.39 | +1.26% | 2,031,544 |
| Apr 3, 2023 | $94.76 | $95.10 | $86.27 | $87.29 | -7.57% | 2,184,211 |
| Mar 27, 2023 | $92.97 | $96.00 | $91.89 | $94.44 | +3.24% | 2,387,856 |
| Mar 20, 2023 | $87.97 | $91.62 | $85.73 | $91.48 | +5.04% | 3,508,985 |
| Mar 13, 2023 | $94.29 | $96.02 | $85.58 | $87.09 | -9.30% | 4,422,824 |
| Mar 6, 2023 | $102.79 | $103.50 | $94.73 | $96.02 | -6.04% | 3,045,093 |
| Feb 27, 2023 | $96.43 | $103.27 | $94.99 | $102.19 | +5.16% | 3,681,008 |
| Feb 21, 2023 | $95.24 | $98.46 | $89.00 | $97.18 | +0.78% | 4,809,442 |
| Feb 13, 2023 | $94.89 | $100.05 | $94.20 | $96.43 | +1.89% | 2,591,190 |
| Feb 6, 2023 | $97.40 | $98.84 | $93.49 | $94.64 | -4.07% | 1,931,898 |
| Jan 30, 2023 | $95.50 | $100.44 | $95.16 | $98.66 | +2.10% | 2,369,856 |
| Jan 23, 2023 | $96.17 | $98.01 | $94.46 | $96.63 | +1.49% | 1,970,274 |
| Jan 17, 2023 | $97.61 | $97.96 | $91.35 | $95.21 | -2.89% | 2,030,356 |
| Jan 9, 2023 | $92.04 | $98.28 | $91.48 | $98.04 | +7.01% | 3,377,284 |
| Jan 3, 2023 | $85.82 | $91.99 | $84.89 | $91.62 | +7.37% | 2,812,740 |
| Dec 27, 2022 | $84.19 | $85.49 | $82.79 | $85.33 | +0.39% | 1,839,739 |
| Dec 19, 2022 | $85.77 | $87.58 | $81.37 | $85.00 | -0.58% | 3,369,284 |
| Dec 12, 2022 | $88.77 | $91.33 | $84.26 | $85.50 | -3.16% | 3,992,142 |
| Dec 5, 2022 | $87.01 | $91.68 | $85.48 | $88.29 | +1.08% | 3,710,304 |
| Nov 28, 2022 | $89.44 | $91.23 | $86.06 | $87.35 | -3.82% | 3,290,827 |
| Nov 21, 2022 | $93.13 | $94.62 | $89.43 | $90.82 | -2.97% | 2,296,514 |
| Nov 14, 2022 | $94.84 | $95.68 | $89.92 | $93.60 | -2.18% | 2,572,388 |
| Nov 7, 2022 | $88.57 | $96.54 | $87.53 | $95.69 | +10.43% | 5,517,686 |
| Oct 31, 2022 | $76.69 | $87.29 | $71.14 | $86.65 | +12.94% | 6,300,143 |
| Oct 24, 2022 | $75.36 | $78.38 | $73.95 | $76.72 | +1.89% | 3,302,754 |
| Oct 17, 2022 | $69.26 | $76.36 | $68.48 | $75.30 | +10.80% | 3,555,093 |
| Oct 10, 2022 | $65.96 | $70.99 | $62.36 | $67.96 | +3.71% | 4,561,210 |
| Oct 3, 2022 | $64.16 | $69.78 | $63.12 | $65.53 | +3.20% | 3,793,065 |
| Sep 26, 2022 | $72.21 | $73.43 | $63.36 | $63.50 | -12.94% | 4,548,219 |
| Sep 19, 2022 | $79.94 | $82.29 | $71.60 | $72.94 | -9.85% | 3,785,439 |
| Sep 12, 2022 | $84.35 | $86.57 | $79.55 | $80.91 | -1.94% | 3,675,572 |
| Sep 6, 2022 | $79.19 | $82.82 | $76.85 | $82.51 | +4.58% | 2,257,861 |
| Aug 29, 2022 | $83.21 | $84.90 | $77.82 | $78.90 | -5.79% | 2,419,800 |
| Aug 22, 2022 | $81.29 | $86.50 | $80.47 | $83.75 | +1.98% | 2,220,112 |
| Aug 15, 2022 | $82.97 | $83.68 | $80.61 | $82.12 | -1.24% | 2,119,873 |
| Aug 8, 2022 | $84.00 | $84.23 | $79.40 | $83.15 | +2.29% | 2,546,573 |
| Aug 1, 2022 | $78.08 | $84.74 | $76.28 | $81.29 | +2.99% | 3,064,394 |
| Jul 25, 2022 | $64.26 | $79.97 | $62.64 | $78.93 | +8.84% | 8,745,046 |
| Jul 18, 2022 | $71.70 | $74.22 | $70.59 | $72.52 | +1.41% | 1,861,318 |
| Jul 11, 2022 | $71.58 | $72.53 | $69.55 | $71.51 | -1.57% | 1,794,226 |
| Jul 5, 2022 | $71.22 | $73.52 | $69.01 | $72.65 | +0.79% | 1,886,403 |
| Jun 27, 2022 | $73.81 | $76.45 | $69.50 | $72.08 | -2.03% | 2,404,352 |
| Jun 21, 2022 | $71.70 | $74.60 | $69.68 | $73.57 | +6.01% | 2,995,551 |
| Jun 13, 2022 | $80.67 | $81.22 | $67.31 | $69.40 | -15.82% | 5,653,981 |
| Jun 6, 2022 | $86.47 | $92.03 | $82.09 | $82.44 | +1.59% | 4,501,707 |
| May 31, 2022 | $83.50 | $84.83 | $80.33 | $81.15 | -3.71% | 2,402,674 |
| May 23, 2022 | $80.79 | $84.99 | $77.59 | $84.28 | +5.02% | 2,473,452 |
| May 16, 2022 | $77.51 | $82.05 | $76.08 | $80.25 | +3.23% | 4,180,210 |
| May 9, 2022 | $75.19 | $78.76 | $73.63 | $77.74 | +0.92% | 4,227,005 |
| May 2, 2022 | $71.88 | $78.61 | $70.72 | $77.03 | +6.97% | 4,484,296 |
| Apr 25, 2022 | $74.99 | $75.63 | $70.90 | $72.01 | -4.91% | 2,594,309 |
| Apr 18, 2022 | $79.80 | $83.20 | $75.66 | $75.73 | -5.04% | 2,053,096 |
| Apr 11, 2022 | $78.74 | $82.33 | $77.43 | $79.75 | +0.21% | 2,249,094 |
| Apr 4, 2022 | $87.30 | $87.71 | $76.98 | $79.58 | -9.16% | 4,085,948 |
| Mar 28, 2022 | $86.96 | $89.24 | $84.56 | $87.60 | -0.03% | 3,087,007 |
| Mar 21, 2022 | $88.49 | $89.83 | $85.46 | $87.63 | -1.05% | 2,128,988 |
| Mar 14, 2022 | $86.00 | $89.10 | $80.64 | $88.56 | +3.72% | 4,147,773 |
| Mar 7, 2022 | $75.29 | $85.77 | $71.85 | $85.38 | +13.99% | 5,071,946 |
| Feb 28, 2022 | $77.47 | $79.16 | $73.36 | $74.90 | -5.25% | 5,301,597 |
| Feb 22, 2022 | $91.69 | $91.69 | $77.17 | $79.05 | -13.61% | 4,427,559 |
| Feb 14, 2022 | $89.07 | $95.00 | $88.45 | $91.50 | +2.71% | 2,209,595 |
| Feb 7, 2022 | $84.72 | $92.60 | $84.41 | $89.09 | +5.01% | 2,279,950 |
| Jan 31, 2022 | $84.40 | $87.41 | $83.57 | $84.84 | -0.34% | 2,123,588 |
| Jan 24, 2022 | $86.87 | $89.84 | $82.08 | $85.13 | -4.19% | 3,400,231 |
| Jan 18, 2022 | $95.51 | $95.97 | $88.23 | $88.85 | -7.87% | 2,158,212 |
| Jan 10, 2022 | $93.57 | $97.35 | $91.99 | $96.44 | +2.64% | 2,594,122 |
| Jan 3, 2022 | $92.97 | $99.00 | $92.37 | $93.96 | +1.82% | 2,720,146 |
| Dec 27, 2021 | $92.06 | $93.13 | $91.01 | $92.28 | +1.08% | 1,698,525 |
| Dec 20, 2021 | $85.50 | $92.25 | $84.46 | $91.29 | +5.51% | 1,883,357 |
| Dec 13, 2021 | $92.01 | $92.65 | $85.42 | $86.52 | -5.91% | 3,148,792 |
| Dec 6, 2021 | $90.37 | $96.33 | $89.74 | $91.95 | +3.26% | 3,483,640 |
| Nov 29, 2021 | $99.31 | $99.63 | $87.21 | $89.05 | -8.87% | 2,879,566 |
| Nov 22, 2021 | $101.59 | $101.98 | $96.51 | $97.72 | -3.23% | 2,462,660 |
| Nov 15, 2021 | $96.50 | $102.80 | $93.33 | $100.98 | +5.56% | 4,054,954 |
| Nov 8, 2021 | $96.74 | $104.21 | $94.37 | $95.66 | +1.94% | 4,145,445 |
| Nov 1, 2021 | $89.99 | $95.26 | $85.44 | $93.84 | +5.28% | 4,223,884 |
| Oct 25, 2021 | $88.73 | $91.61 | $86.34 | $89.13 | +0.67% | 3,409,028 |
| Oct 18, 2021 | $85.26 | $90.44 | $85.05 | $88.54 | +2.64% | 2,141,313 |
| Oct 11, 2021 | $87.86 | $88.21 | $83.90 | $86.26 | -1.95% | 2,554,001 |
| Oct 4, 2021 | $88.83 | $90.42 | $84.80 | $87.98 | -1.48% | 3,519,486 |
| Sep 27, 2021 | $87.75 | $89.88 | $85.44 | $89.30 | +2.70% | 4,615,351 |
| Sep 20, 2021 | $86.23 | $88.82 | $85.11 | $86.95 | -2.97% | 3,227,508 |
| Sep 13, 2021 | $89.64 | $93.57 | $88.77 | $89.61 | +0.89% | 3,580,417 |
| Sep 7, 2021 | $91.81 | $93.71 | $88.78 | $88.82 | -3.26% | 2,296,488 |
| Aug 30, 2021 | $93.75 | $94.37 | $88.29 | $91.81 | -1.58% | 4,445,744 |
| Aug 23, 2021 | $90.62 | $96.28 | $89.14 | $93.28 | +4.25% | 3,152,734 |
| Aug 16, 2021 | $92.14 | $92.71 | $87.50 | $89.48 | -4.00% | 3,312,137 |
| Aug 9, 2021 | $93.50 | $95.80 | $91.10 | $93.21 | -1.10% | 4,053,737 |
| Aug 2, 2021 | $102.50 | $104.45 | $93.44 | $94.25 | -6.90% | 3,980,549 |
| Jul 26, 2021 | $101.29 | $103.36 | $98.03 | $101.23 | +0.81% | 2,422,523 |
| Jul 19, 2021 | $97.70 | $102.91 | $95.75 | $100.42 | +1.25% | 2,763,874 |
| Jul 12, 2021 | $103.45 | $105.55 | $98.87 | $99.18 | -4.77% | 2,050,497 |
| Jul 6, 2021 | $105.11 | $105.61 | $98.64 | $104.15 | -1.48% | 2,953,421 |
| Jun 28, 2021 | $108.11 | $108.45 | $104.10 | $105.71 | -1.83% | 3,761,446 |
| Jun 21, 2021 | $100.29 | $109.43 | $100.25 | $107.68 | +7.45% | 12,751,921 |
| Jun 14, 2021 | $117.00 | $117.36 | $99.72 | $100.21 | -14.51% | 8,211,083 |
| Jun 7, 2021 | $119.45 | $122.33 | $117.03 | $117.22 | -1.87% | 3,047,697 |
| Jun 1, 2021 | $118.09 | $120.54 | $115.46 | $119.45 | +2.68% | 3,048,509 |
| May 24, 2021 | $116.86 | $119.49 | $114.41 | $116.33 | +0.27% | 4,662,461 |
| May 17, 2021 | $117.80 | $121.05 | $110.90 | $116.02 | -2.02% | 4,001,413 |
| May 10, 2021 | $112.23 | $119.23 | $111.17 | $118.41 | +6.41% | 5,086,074 |
| May 3, 2021 | $106.03 | $112.91 | $102.53 | $111.28 | +6.63% | 5,124,748 |
| Apr 26, 2021 | $102.50 | $106.03 | $101.21 | $104.36 | +2.68% | 3,189,468 |
| Apr 19, 2021 | $101.36 | $102.35 | $95.90 | $101.64 | -0.01% | 3,270,866 |
| Apr 12, 2021 | $100.00 | $102.77 | $96.66 | $101.65 | +2.04% | 4,295,102 |
| Apr 5, 2021 | $97.18 | $100.00 | $95.41 | $99.62 | +5.10% | 3,244,806 |
| Mar 29, 2021 | $89.93 | $96.27 | $86.07 | $94.79 | +5.17% | 3,872,286 |
| Mar 22, 2021 | $92.42 | $92.78 | $83.52 | $90.13 | -2.38% | 3,978,180 |
| Mar 15, 2021 | $99.00 | $99.38 | $90.19 | $92.33 | -6.67% | 4,134,241 |
| Mar 8, 2021 | $93.77 | $98.98 | $91.39 | $98.93 | +6.62% | 3,516,218 |
| Mar 1, 2021 | $90.24 | $93.30 | $84.82 | $92.79 | +6.96% | 4,109,400 |
| Feb 22, 2021 | $86.09 | $92.15 | $84.06 | $86.75 | +1.01% | 4,112,671 |
| Feb 16, 2021 | $86.54 | $87.44 | $80.86 | $85.88 | -0.80% | 2,304,272 |
| Feb 8, 2021 | $85.07 | $87.51 | $80.85 | $86.57 | +2.47% | 2,874,230 |
| Feb 1, 2021 | $77.71 | $85.51 | $77.50 | $84.48 | +9.50% | 3,061,839 |
| Jan 25, 2021 | $82.64 | $83.99 | $76.77 | $77.15 | -6.26% | 4,771,795 |
| Jan 19, 2021 | $81.89 | $82.97 | $79.50 | $82.30 | +1.34% | 3,586,246 |
| Jan 11, 2021 | $75.94 | $82.75 | $75.22 | $81.21 | +6.24% | 4,218,624 |
| Jan 4, 2021 | $68.49 | $81.84 | $67.05 | $76.44 | +12.11% | 5,105,031 |
| Dec 28, 2020 | $70.46 | $71.12 | $67.74 | $68.18 | -2.42% | 2,283,290 |
| Dec 21, 2020 | $65.71 | $70.58 | $65.18 | $69.87 | +5.74% | 2,119,185 |
| Dec 14, 2020 | $68.80 | $69.39 | $64.26 | $66.08 | -2.75% | 4,892,696 |
| Dec 7, 2020 | $62.52 | $68.82 | $61.65 | $67.95 | +8.56% | 4,156,145 |
| Nov 30, 2020 | $57.37 | $62.78 | $55.64 | $62.59 | +8.27% | 4,386,125 |
| Nov 23, 2020 | $56.89 | $61.49 | $56.85 | $57.81 | +3.07% | 3,783,600 |
| Nov 16, 2020 | $55.25 | $57.61 | $53.94 | $56.09 | +4.16% | 3,484,552 |
| Nov 9, 2020 | $57.19 | $59.97 | $52.41 | $53.85 | +1.70% | 4,477,548 |
| Nov 2, 2020 | $50.35 | $55.00 | $47.12 | $52.95 | +6.67% | 5,087,072 |
| Oct 26, 2020 | $50.18 | $51.39 | $45.81 | $49.64 | -2.76% | 4,943,180 |
| Oct 19, 2020 | $48.67 | $51.24 | $46.60 | $51.05 | +5.98% | 3,014,607 |
| Oct 12, 2020 | $46.93 | $49.35 | $46.82 | $48.17 | +3.04% | 4,133,748 |
| Oct 5, 2020 | $43.07 | $47.10 | $42.98 | $46.75 | +9.72% | 4,038,039 |
| Sep 28, 2020 | $42.91 | $43.77 | $40.18 | $42.61 | +1.33% | 2,845,512 |
| Sep 21, 2020 | $42.02 | $43.40 | $40.26 | $42.05 | -3.24% | 3,069,514 |
| Sep 14, 2020 | $43.36 | $46.18 | $42.25 | $43.46 | +1.23% | 5,296,691 |
| Sep 8, 2020 | $44.07 | $45.07 | $42.07 | $42.93 | -4.45% | 2,363,461 |
| Aug 31, 2020 | $46.39 | $47.86 | $44.21 | $44.93 | -3.71% | 2,730,159 |
| Aug 24, 2020 | $45.40 | $46.73 | $44.30 | $46.66 | +3.28% | 2,416,426 |
| Aug 17, 2020 | $46.70 | $46.80 | $44.75 | $45.18 | -2.29% | 2,437,384 |
| Aug 10, 2020 | $44.47 | $49.86 | $44.43 | $46.24 | +4.45% | 3,798,312 |
| Aug 3, 2020 | $40.31 | $44.85 | $40.31 | $44.27 | +11.29% | 4,978,230 |
| Jul 27, 2020 | $40.00 | $41.46 | $37.40 | $39.78 | -0.72% | 5,412,063 |
| Jul 20, 2020 | $40.32 | $42.35 | $39.26 | $40.07 | -1.84% | 3,063,248 |
| Jul 13, 2020 | $38.61 | $41.54 | $37.45 | $40.82 | +7.22% | 3,862,661 |
| Jul 6, 2020 | $44.57 | $44.57 | $36.81 | $38.07 | -12.72% | 5,552,659 |
| Jun 29, 2020 | $44.05 | $45.42 | $43.22 | $43.62 | +0.48% | 2,732,744 |
| Jun 22, 2020 | $44.17 | $46.30 | $40.84 | $43.41 | -2.99% | 7,146,476 |
| Jun 15, 2020 | $37.16 | $45.38 | $36.82 | $44.75 | +14.71% | 7,967,240 |
| Jun 8, 2020 | $48.25 | $48.32 | $37.51 | $39.01 | -17.12% | 4,901,967 |
| Jun 1, 2020 | $39.39 | $48.21 | $38.89 | $47.07 | +20.23% | 3,941,990 |
| May 26, 2020 | $38.82 | $42.37 | $38.10 | $39.15 | +7.32% | 3,136,777 |
| May 18, 2020 | $35.09 | $38.79 | $35.09 | $36.48 | +10.14% | 4,236,224 |
| May 11, 2020 | $35.50 | $35.89 | $29.17 | $33.12 | -9.26% | 4,908,806 |
| May 4, 2020 | $36.00 | $37.06 | $34.13 | $36.50 | -1.70% | 3,875,442 |
| Apr 27, 2020 | $33.36 | $40.97 | $32.62 | $37.13 | +11.74% | 5,597,228 |
| Apr 20, 2020 | $33.55 | $33.59 | $30.29 | $33.23 | -4.51% | 5,154,008 |
| Apr 13, 2020 | $37.77 | $38.21 | $32.19 | $34.80 | -10.29% | 5,699,393 |
| Apr 6, 2020 | $32.11 | $40.86 | $31.82 | $38.79 | +27.56% | 6,734,308 |
| Mar 30, 2020 | $29.45 | $33.27 | $27.09 | $30.41 | +3.08% | 6,004,493 |
| Mar 23, 2020 | $26.85 | $31.87 | $24.85 | $29.50 | +10.32% | 7,567,594 |
| Mar 16, 2020 | $25.11 | $31.86 | $22.51 | $26.74 | -6.18% | 11,656,743 |
| Mar 9, 2020 | $43.01 | $43.01 | $26.33 | $28.50 | -38.52% | 14,186,903 |
| Mar 2, 2020 | $49.00 | $53.55 | $45.65 | $46.36 | -5.54% | 7,131,818 |
| Feb 24, 2020 | $59.50 | $59.66 | $46.76 | $49.08 | -20.32% | 9,655,580 |
| Feb 18, 2020 | $60.31 | $62.27 | $60.02 | $61.60 | +1.82% | 2,404,635 |
| Feb 10, 2020 | $56.19 | $61.00 | $55.70 | $60.50 | +6.40% | 3,723,679 |
| Feb 3, 2020 | $57.85 | $59.37 | $56.47 | $56.86 | -1.54% | 3,048,577 |
| Jan 27, 2020 | $59.77 | $60.80 | $57.09 | $57.75 | -5.23% | 4,013,548 |
| Jan 21, 2020 | $63.57 | $63.74 | $60.48 | $60.94 | -4.41% | 2,110,148 |
| Jan 13, 2020 | $61.75 | $64.78 | $61.19 | $63.75 | +3.31% | 2,797,047 |
| Jan 6, 2020 | $63.68 | $64.64 | $61.55 | $61.71 | -3.20% | 3,643,355 |
| Dec 30, 2019 | $63.57 | $65.00 | $62.93 | $63.75 | -0.02% | 2,592,764 |
| Dec 23, 2019 | $64.93 | $65.38 | $63.49 | $63.76 | -1.56% | 2,289,158 |
| Dec 16, 2019 | $60.78 | $65.07 | $60.57 | $64.77 | +7.22% | 6,080,228 |
| Dec 9, 2019 | $62.10 | $62.46 | $59.85 | $60.41 | -3.36% | 6,315,492 |
| Dec 2, 2019 | $66.42 | $66.79 | $61.93 | $62.51 | -5.77% | 4,416,206 |
| Nov 25, 2019 | $64.96 | $67.85 | $64.79 | $66.34 | +2.69% | 2,868,166 |
| Nov 18, 2019 | $71.52 | $72.70 | $63.94 | $64.60 | -10.23% | 6,512,293 |
| Nov 11, 2019 | $70.16 | $72.71 | $69.70 | $71.96 | +1.77% | 3,058,028 |
| Nov 4, 2019 | $68.83 | $73.71 | $66.98 | $70.71 | +3.29% | 5,296,364 |
| Oct 28, 2019 | $64.90 | $69.34 | $61.29 | $68.46 | +5.08% | 7,330,108 |
| Oct 21, 2019 | $68.31 | $68.93 | $63.85 | $65.15 | -3.98% | 4,866,849 |
| Oct 14, 2019 | $65.55 | $68.09 | $64.88 | $67.85 | +3.30% | 3,916,045 |
| Oct 7, 2019 | $63.31 | $67.31 | $63.00 | $65.68 | +3.74% | 3,625,026 |
| Sep 30, 2019 | $64.35 | $65.91 | $62.07 | $63.31 | -1.84% | 3,217,237 |
| Sep 23, 2019 | $62.75 | $65.48 | $62.75 | $64.50 | +2.11% | 2,523,509 |
| Sep 16, 2019 | $64.30 | $66.61 | $62.62 | $63.17 | -1.57% | 5,856,139 |
| Sep 9, 2019 | $64.10 | $65.57 | $63.28 | $64.18 | +0.80% | 4,145,437 |
| Sep 3, 2019 | $62.47 | $64.74 | $61.33 | $63.67 | +1.27% | 3,790,265 |
| Aug 26, 2019 | $60.98 | $63.72 | $59.31 | $62.87 | +3.90% | 3,129,560 |
| Aug 19, 2019 | $61.35 | $62.32 | $59.97 | $60.51 | +0.23% | 2,942,089 |
| Aug 12, 2019 | $61.14 | $61.64 | $58.80 | $60.37 | -1.48% | 5,014,057 |
| Aug 5, 2019 | $57.00 | $61.61 | $56.61 | $61.28 | +5.62% | 8,261,943 |
| Jul 29, 2019 | $51.84 | $58.43 | $49.48 | $58.02 | +11.75% | 8,656,450 |
| Jul 22, 2019 | $49.93 | $53.50 | $49.23 | $51.92 | +4.30% | 3,318,353 |
| Jul 15, 2019 | $51.45 | $51.84 | $49.30 | $49.78 | -2.96% | 1,875,624 |
| Jul 8, 2019 | $51.97 | $52.41 | $50.18 | $51.30 | -1.76% | 1,710,884 |
| Jul 1, 2019 | $52.17 | $52.91 | $51.22 | $52.22 | +1.34% | 2,145,957 |
| Jun 24, 2019 | $48.25 | $51.63 | $47.65 | $51.53 | +7.29% | 3,194,920 |
| Jun 17, 2019 | $48.50 | $49.78 | $47.54 | $48.03 | -0.81% | 3,313,431 |
| Jun 10, 2019 | $49.99 | $50.48 | $47.97 | $48.42 | -2.48% | 2,432,842 |
| Jun 3, 2019 | $46.48 | $50.67 | $46.38 | $49.65 | +6.80% | 2,573,593 |
| May 28, 2019 | $46.49 | $48.25 | $45.55 | $46.49 | +0.96% | 2,426,530 |
| May 20, 2019 | $45.91 | $47.92 | $45.52 | $46.05 | -0.58% | 2,893,430 |
| May 13, 2019 | $50.06 | $50.30 | $46.20 | $46.32 | -9.65% | 3,732,274 |
| May 6, 2019 | $48.91 | $51.96 | $48.55 | $51.27 | +2.75% | 4,977,587 |
| Apr 29, 2019 | $51.40 | $53.80 | $49.13 | $49.90 | -2.52% | 6,417,796 |
| Apr 22, 2019 | $51.75 | $53.14 | $50.47 | $51.19 | -1.31% | 3,166,783 |
| Apr 15, 2019 | $51.33 | $52.79 | $51.02 | $51.87 | +0.70% | 2,637,693 |
| Apr 8, 2019 | $50.00 | $51.82 | $49.41 | $51.51 | +2.32% | 2,609,874 |
| Apr 1, 2019 | $48.51 | $50.69 | $48.00 | $50.34 | +4.66% | 3,842,994 |
| Mar 25, 2019 | $45.38 | $48.35 | $44.55 | $48.10 | +5.99% | 4,032,470 |
| Mar 18, 2019 | $47.72 | $48.77 | $45.29 | $45.38 | -4.76% | 4,124,327 |
| Mar 11, 2019 | $45.95 | $48.22 | $45.47 | $47.65 | +3.54% | 4,985,985 |
| Mar 4, 2019 | $47.33 | $48.05 | $45.85 | $46.02 | -1.86% | 5,368,224 |
| Feb 25, 2019 | $44.80 | $47.22 | $42.77 | $46.89 | +5.13% | 7,465,535 |
| Feb 19, 2019 | $43.19 | $45.48 | $42.72 | $44.60 | +2.62% | 2,874,773 |
| Feb 11, 2019 | $41.45 | $43.88 | $40.65 | $43.46 | +4.98% | 4,275,197 |
| Feb 4, 2019 | $42.97 | $43.49 | $40.51 | $41.40 | -4.14% | 3,981,076 |
| Jan 28, 2019 | $44.70 | $45.74 | $42.94 | $43.19 | -4.47% | 4,423,732 |
| Jan 22, 2019 | $46.07 | $47.29 | $42.73 | $45.21 | -2.86% | 3,926,757 |
| Jan 14, 2019 | $44.91 | $46.62 | $44.36 | $46.54 | +2.58% | 4,183,642 |
| Jan 7, 2019 | $42.59 | $46.05 | $42.01 | $45.37 | +6.28% | 4,714,511 |
| Dec 31, 2018 | $40.25 | $43.05 | $39.30 | $42.69 | +6.33% | 3,267,630 |
| Dec 24, 2018 | $37.28 | $41.02 | $37.25 | $40.15 | +6.41% | 3,257,759 |
| Dec 17, 2018 | $39.33 | $40.78 | $37.24 | $37.73 | -4.48% | 6,963,838 |
| Dec 10, 2018 | $40.55 | $41.97 | $39.44 | $39.50 | -3.33% | 5,276,359 |
| Dec 3, 2018 | $45.85 | $46.32 | $40.75 | $40.86 | -9.38% | 5,364,523 |
| Nov 26, 2018 | $43.92 | $45.77 | $43.92 | $45.09 | +3.44% | 4,830,088 |
| Nov 19, 2018 | $46.85 | $46.86 | $41.80 | $43.59 | -7.49% | 5,301,367 |
| Nov 12, 2018 | $49.57 | $49.58 | $45.01 | $47.12 | -5.27% | 6,780,351 |
| Nov 5, 2018 | $48.45 | $51.07 | $47.42 | $49.74 | +4.21% | 22,502,436 |
| Oct 29, 2018 | $41.86 | $51.77 | $40.43 | $47.73 | +15.77% | 10,535,066 |
| Oct 22, 2018 | $43.42 | $43.79 | $40.02 | $41.23 | -4.21% | 4,897,167 |
| Oct 15, 2018 | $41.81 | $43.72 | $41.11 | $43.04 | +3.94% | 4,700,254 |
| Oct 8, 2018 | $41.57 | $42.87 | $40.63 | $41.41 | -0.77% | 4,192,149 |
| Oct 1, 2018 | $44.89 | $44.95 | $41.01 | $41.73 | -6.54% | 6,450,321 |
| Sep 24, 2018 | $45.95 | $46.20 | $43.70 | $44.65 | -2.51% | 4,384,320 |
| Sep 17, 2018 | $42.95 | $46.65 | $42.50 | $45.80 | +6.88% | 6,859,850 |
| Sep 10, 2018 | $40.95 | $45.70 | $40.85 | $42.85 | +5.41% | 7,060,885 |
| Sep 4, 2018 | $43.40 | $43.60 | $40.20 | $40.65 | -7.19% | 4,105,158 |
| Aug 27, 2018 | $42.00 | $45.90 | $41.85 | $43.80 | +4.16% | 7,187,234 |
| Aug 20, 2018 | $43.15 | $45.20 | $41.80 | $42.05 | -2.89% | 6,112,843 |
| Aug 13, 2018 | $46.25 | $46.25 | $40.80 | $43.30 | -7.77% | 13,094,305 |
| Aug 6, 2018 | $47.05 | $47.90 | $44.80 | $46.95 | +0.54% | 5,842,717 |
| Jul 30, 2018 | $48.05 | $48.80 | $44.30 | $46.70 | -2.30% | 9,217,644 |
| Jul 23, 2018 | $51.10 | $51.78 | $46.75 | $47.80 | -6.82% | 5,327,944 |
| Jul 16, 2018 | $51.90 | $52.30 | $50.15 | $51.30 | -1.25% | 2,834,375 |
| Jul 9, 2018 | $52.65 | $53.45 | $50.70 | $51.95 | -0.95% | 2,992,689 |
| Jul 2, 2018 | $50.25 | $52.90 | $50.15 | $52.45 | +3.35% | 1,576,918 |
| Jun 25, 2018 | $51.75 | $51.75 | $49.25 | $50.75 | -2.59% | 3,655,593 |
| Jun 18, 2018 | $51.65 | $54.70 | $51.65 | $52.10 | -0.10% | 5,309,592 |
| Jun 11, 2018 | $50.30 | $52.20 | $48.50 | $52.15 | +3.68% | 5,282,453 |
| Jun 4, 2018 | $48.20 | $51.55 | $48.20 | $50.30 | +5.01% | 4,192,519 |
| May 29, 2018 | $47.60 | $48.63 | $46.45 | $47.90 | +0.21% | 3,233,010 |
| May 21, 2018 | $49.50 | $50.55 | $46.70 | $47.80 | -3.14% | 3,969,910 |
| May 14, 2018 | $48.85 | $51.25 | $48.45 | $49.35 | +1.86% | 3,448,201 |
| May 7, 2018 | $45.85 | $49.25 | $45.40 | $48.45 | +6.37% | 3,426,861 |
| Apr 30, 2018 | $45.20 | $47.35 | $43.90 | $45.55 | +1.22% | 7,188,067 |
| Apr 23, 2018 | $44.75 | $46.55 | $44.50 | $45.00 | +1.01% | 4,481,591 |
| Apr 16, 2018 | $45.50 | $46.95 | $44.45 | $44.55 | -1.44% | 3,014,591 |
| Apr 9, 2018 | $46.80 | $46.90 | $44.93 | $45.20 | -2.90% | 3,656,086 |
| Apr 2, 2018 | $46.60 | $47.95 | $45.53 | $46.55 | -1.06% | 4,739,215 |
| Mar 26, 2018 | $45.80 | $47.75 | $44.70 | $47.05 | +4.09% | 4,994,247 |
| Mar 19, 2018 | $49.75 | $50.30 | $45.20 | $45.20 | -9.42% | 5,276,068 |
| Mar 12, 2018 | $51.55 | $52.78 | $49.15 | $49.90 | -3.11% | 4,947,410 |
| Mar 5, 2018 | $48.80 | $51.98 | $48.75 | $51.50 | +4.57% | 4,112,810 |
| Feb 26, 2018 | $52.70 | $53.45 | $48.30 | $49.25 | -6.55% | 8,772,454 |
| Feb 20, 2018 | $50.75 | $53.70 | $50.15 | $52.70 | +3.33% | 3,946,903 |
| Feb 12, 2018 | $49.15 | $51.35 | $48.10 | $51.00 | +4.08% | 3,965,943 |
| Feb 5, 2018 | $52.80 | $53.75 | $47.58 | $49.00 | -8.15% | 4,787,553 |
| Jan 29, 2018 | $53.10 | $55.53 | $52.45 | $53.35 | +0.19% | 4,531,002 |
| Jan 22, 2018 | $53.40 | $54.25 | $51.90 | $53.25 | -0.09% | 3,073,383 |
| Jan 16, 2018 | $53.10 | $53.40 | $50.80 | $53.30 | +1.52% | 3,255,984 |
| Jan 8, 2018 | $49.55 | $52.65 | $49.40 | $52.50 | +5.63% | 3,585,975 |
| Jan 2, 2018 | $49.65 | $50.95 | $49.30 | $49.70 | +1.53% | 2,770,101 |
| Dec 26, 2017 | $50.25 | $50.75 | $48.95 | $48.95 | -2.59% | 2,369,470 |
| Dec 18, 2017 | $46.40 | $51.20 | $45.70 | $50.25 | +8.77% | 7,136,635 |
| Dec 11, 2017 | $47.46 | $47.65 | $45.00 | $46.20 | -2.63% | 5,332,006 |
| Dec 4, 2017 | $45.15 | $48.00 | $44.55 | $47.45 | +5.80% | 7,468,618 |
| Nov 27, 2017 | $42.15 | $45.65 | $41.60 | $44.85 | +6.28% | 5,076,691 |
| Nov 20, 2017 | $40.65 | $43.10 | $40.65 | $42.20 | +3.94% | 3,199,710 |
| Nov 13, 2017 | $42.55 | $42.80 | $39.83 | $40.60 | -5.36% | 5,306,786 |
| Nov 6, 2017 | $44.30 | $45.10 | $42.10 | $42.90 | +0.12% | 5,075,932 |
| Oct 30, 2017 | $44.55 | $44.70 | $41.40 | $42.85 | -3.82% | 6,064,513 |
| Oct 23, 2017 | $42.95 | $44.90 | $41.80 | $44.55 | +3.85% | 4,375,520 |
| Oct 16, 2017 | $42.75 | $45.60 | $40.65 | $42.90 | +1.54% | 6,617,543 |
| Oct 9, 2017 | $45.90 | $46.10 | $41.70 | $42.25 | -8.05% | 5,816,227 |
| Oct 2, 2017 | $46.35 | $47.11 | $45.55 | $45.95 | -0.97% | 3,724,224 |
| Sep 25, 2017 | $45.75 | $47.45 | $45.30 | $46.40 | +1.09% | 3,583,834 |
| Sep 18, 2017 | $43.90 | $46.20 | $43.90 | $45.90 | +4.68% | 4,477,378 |
| Sep 11, 2017 | $40.45 | $44.40 | $40.40 | $43.85 | +9.22% | 4,899,748 |
| Sep 5, 2017 | $41.90 | $42.10 | $39.20 | $40.15 | -4.29% | 3,752,561 |
| Aug 28, 2017 | $40.00 | $42.00 | $39.25 | $41.95 | +5.67% | 5,068,506 |
| Aug 21, 2017 | $39.75 | $40.58 | $39.15 | $39.70 | +0.13% | 4,315,519 |
| Aug 14, 2017 | $40.65 | $41.55 | $38.40 | $39.65 | -1.49% | 5,494,742 |
| Aug 7, 2017 | $43.00 | $45.25 | $40.00 | $40.25 | -6.07% | 7,117,322 |
| Jul 31, 2017 | $46.25 | $49.50 | $41.85 | $42.85 | -7.15% | 6,208,684 |
| Jul 24, 2017 | $46.95 | $47.50 | $45.75 | $46.15 | +1.88% | 2,919,436 |
| Jul 17, 2017 | $45.55 | $46.25 | $44.40 | $45.30 | -0.88% | 2,525,331 |
| Jul 10, 2017 | $45.65 | $46.85 | $45.25 | $45.70 | -0.44% | 2,031,511 |
| Jul 3, 2017 | $45.30 | $46.25 | $44.60 | $45.90 | +1.66% | 1,664,344 |
| Jun 26, 2017 | $44.60 | $46.35 | $43.45 | $45.15 | +1.69% | 2,461,798 |
| Jun 19, 2017 | $44.90 | $46.05 | $43.10 | $44.40 | -0.56% | 2,779,255 |
| Jun 12, 2017 | $45.45 | $46.00 | $43.25 | $44.65 | -1.54% | 2,804,130 |
| Jun 5, 2017 | $44.00 | $45.75 | $41.70 | $45.35 | +3.07% | 3,824,436 |
| May 30, 2017 | $41.00 | $44.80 | $40.75 | $44.00 | +6.54% | 4,464,436 |
| May 22, 2017 | $41.75 | $43.68 | $39.90 | $41.30 | -0.36% | 5,643,733 |
| May 15, 2017 | $43.65 | $43.86 | $39.85 | $41.45 | -4.93% | 4,601,890 |
| May 8, 2017 | $47.15 | $47.44 | $43.25 | $43.60 | -7.53% | 4,044,678 |
| May 1, 2017 | $44.55 | $47.90 | $43.10 | $47.15 | +6.80% | 5,903,648 |
| Apr 24, 2017 | $44.30 | $45.40 | $43.75 | $44.15 | +1.38% | 3,763,941 |
| Apr 17, 2017 | $41.30 | $43.90 | $40.60 | $43.55 | +5.07% | 4,217,809 |
| Apr 10, 2017 | $40.40 | $42.35 | $39.50 | $41.45 | +2.98% | 3,686,478 |
| Apr 3, 2017 | $40.30 | $40.50 | $38.33 | $40.25 | +0.50% | 3,924,488 |
| Mar 27, 2017 | $37.10 | $40.33 | $36.40 | $40.05 | +5.26% | 3,802,775 |
| Mar 20, 2017 | $39.30 | $39.35 | $37.05 | $38.05 | -3.30% | 2,997,188 |
| Mar 13, 2017 | $39.70 | $40.50 | $37.80 | $39.35 | -1.13% | 3,365,197 |
| Mar 6, 2017 | $40.55 | $40.90 | $38.20 | $39.80 | -2.45% | 4,256,912 |
| Feb 27, 2017 | $40.45 | $41.20 | $39.00 | $40.80 | +1.75% | 5,754,348 |
| Feb 21, 2017 | $38.10 | $41.00 | $35.75 | $40.10 | +6.08% | 4,875,432 |
| Feb 13, 2017 | $39.05 | $39.60 | $37.10 | $37.80 | -2.70% | 2,768,388 |
| Feb 6, 2017 | $38.95 | $38.95 | $36.55 | $38.85 | -0.13% | 2,837,951 |
| Jan 30, 2017 | $38.70 | $39.75 | $35.45 | $38.90 | +0.39% | 5,829,292 |
| Jan 23, 2017 | $37.25 | $41.90 | $36.00 | $38.75 | +4.17% | 6,463,032 |
| Jan 17, 2017 | $35.70 | $37.55 | $34.60 | $37.20 | +3.33% | 3,198,268 |
| Jan 9, 2017 | $35.80 | $36.55 | $34.33 | $36.00 | +0.14% | 2,790,223 |
| Jan 3, 2017 | $38.30 | $38.30 | $35.00 | $35.95 | -6.01% | 5,359,349 |
| Dec 27, 2016 | $39.00 | $39.73 | $38.10 | $38.25 | -1.92% | 1,590,586 |
| Dec 19, 2016 | $38.55 | $39.65 | $38.10 | $39.00 | +1.69% | 2,829,682 |
| Dec 12, 2016 | $40.10 | $40.36 | $38.05 | $38.35 | -3.88% | 3,369,722 |
| Dec 5, 2016 | $38.15 | $40.90 | $37.90 | $39.90 | +6.68% | 4,090,617 |
| Nov 28, 2016 | $37.05 | $39.15 | $36.00 | $37.40 | +0.94% | 4,431,577 |
| Nov 21, 2016 | $36.10 | $37.46 | $34.35 | $37.05 | +4.37% | 3,597,409 |
| Nov 14, 2016 | $35.10 | $38.05 | $34.20 | $35.50 | – | 5,720,092 |
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% |