MasTec(DE:MY8)
€170.80+9.15 (+5.66%)
DE:MY8
MasTec historical prices
€170.80
At close:+9.15 (+5.66%)
MasTec (MY8) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 166.90 | 174.30 | 166.90 | 170.80 | 170.80 | +5.66% | 31 | 1.75 |
| Nov 10, 2026 | 168.60 | 168.60 | 161.65 | 161.65 | 161.65 | +5.55% | 57 | 3.40 |
| Nov 09, 2026 | 153.75 | 163.15 | 153.75 | 163.15 | 163.15 | +6.53% | 100 | 6.59 |
| Nov 06, 2026 | 143.60 | 153.15 | 143.60 | 153.15 | 153.15 | +12.20% | 0 | 0.00 |
| Nov 05, 2026 | 148.75 | 148.75 | 135.00 | 136.50 | 136.50 | -8.60% | 189 | 15.48 |
| Nov 04, 2026 | 176.35 | 176.35 | 149.35 | 149.35 | 149.35 | -14.95% | 3 | 0.16 |
| Nov 03, 2026 | 174.60 | 176.60 | 174.60 | 175.60 | 175.60 | -0.62% | 50 | 2.86 |
| Nov 02, 2026 | 169.80 | 176.70 | 168.95 | 176.70 | 176.70 | +8.17% | 279 | 21.41 |
| Oct 30, 2026 | 154.30 | 163.35 | 150.45 | 163.35 | 163.35 | -3.49% | 20 | 1.56 |
| Oct 29, 2026 | 164.40 | 169.25 | 162.50 | 169.25 | 169.25 | +3.49% | 11 | 0.86 |
| Oct 28, 2026 | 160.40 | 164.95 | 160.40 | 163.55 | 163.55 | +3.41% | 0 | 0.00 |
| Oct 27, 2026 | 155.05 | 158.15 | 155.05 | 158.15 | 158.15 | +0.64% | 15 | 1.10 |
| Oct 26, 2026 | 153.05 | 157.15 | 153.05 | 157.15 | 157.15 | +3.25% | 0 | 0.00 |
| Oct 23, 2026 | 155.20 | 155.20 | 152.20 | 152.20 | 152.20 | -0.85% | 33 | 2.50 |
| Oct 22, 2026 | 157.45 | 158.30 | 153.50 | 153.50 | 153.50 | -4.89% | 0 | 0.00 |
| Oct 21, 2026 | 168.75 | 169.05 | 161.40 | 161.40 | 161.40 | -3.67% | 3 | 0.23 |
| Oct 20, 2026 | 168.95 | 168.95 | 166.45 | 167.55 | 167.55 | -2.33% | 0 | 0.00 |
| Oct 19, 2026 | 173.40 | 177.80 | 171.55 | 171.55 | 171.55 | +2.23% | 55 | 4.41 |
| Oct 16, 2026 | 170.90 | 170.90 | 167.80 | 167.80 | 167.80 | -0.33% | 0 | 0.00 |
| Oct 15, 2026 | 172.60 | 172.60 | 168.35 | 168.35 | 168.35 | -5.02% | 0 | 0.00 |
| Oct 14, 2026 | 184.15 | 184.50 | 177.25 | 177.25 | 177.25 | -0.76% | 0 | 0.00 |
| Oct 13, 2026 | 183.75 | 183.75 | 178.60 | 178.60 | 178.60 | -3.46% | 0 | 0.00 |
| Oct 12, 2026 | 190.80 | 190.80 | 185.00 | 185.00 | 185.00 | -3.80% | 0 | 0.00 |
| Oct 09, 2026 | 195.10 | 198.45 | 192.30 | 192.30 | 192.30 | +0.26% | 68 | 4.94 |
| Oct 08, 2026 | 197.95 | 197.95 | 191.80 | 191.80 | 191.80 | -1.57% | 0 | 0.00 |
| Oct 07, 2026 | 202.70 | 202.70 | 194.85 | 194.85 | 194.85 | -3.59% | 4 | 0.29 |
| Oct 06, 2026 | 196.85 | 202.10 | 195.55 | 202.10 | 202.10 | +3.09% | 0 | 0.00 |
| Oct 05, 2026 | 192.85 | 196.05 | 192.45 | 196.05 | 196.05 | +0.90% | 63 | 4.81 |
| Oct 02, 2026 | 190.80 | 194.30 | 190.80 | 194.30 | 194.30 | +4.29% | 0 | 0.00 |
| Oct 01, 2026 | 191.85 | 191.85 | 186.30 | 186.30 | 186.30 | -0.29% | 0 | 0.00 |
| Sep 30, 2026 | 185.45 | 186.85 | 185.40 | 186.85 | 186.85 | +2.30% | 0 | 0.00 |
| Sep 29, 2026 | 179.75 | 182.65 | 179.75 | 182.65 | 182.65 | +0.69% | 0 | 0.00 |
| Sep 28, 2026 | 184.65 | 184.65 | 181.40 | 181.40 | 181.40 | -2.18% | 0 | 0.00 |
| Sep 25, 2026 | 187.55 | 187.55 | 185.45 | 185.45 | 185.45 | -0.80% | 0 | 0.00 |
| Sep 24, 2026 | 190.35 | 190.35 | 186.95 | 186.95 | 186.95 | -2.43% | 0 | 0.00 |
| Sep 23, 2026 | 194.35 | 194.35 | 191.60 | 191.60 | 191.60 | -2.27% | 30 | 2.30 |
| Sep 22, 2026 | 195.65 | 196.05 | 194.90 | 196.05 | 196.05 | +3.16% | 4 | 0.30 |
| Sep 21, 2026 | 189.60 | 190.20 | 189.60 | 190.05 | 190.05 | +1.31% | 0 | 0.00 |
| Sep 18, 2026 | 181.55 | 187.60 | 181.55 | 187.60 | 187.60 | +1.19% | 0 | 0.00 |
| Sep 17, 2026 | 198.80 | 201.10 | 185.40 | 185.40 | 185.40 | -7.58% | 30 | 2.22 |
| Sep 16, 2026 | 193.70 | 200.60 | 193.70 | 200.60 | 200.60 | +2.95% | 0 | 0.00 |
| Sep 15, 2026 | 196.45 | 201.80 | 194.85 | 194.85 | 194.85 | -1.91% | 15 | 1.10 |
| Sep 14, 2026 | 203.50 | 203.50 | 198.65 | 198.65 | 198.65 | -4.36% | 0 | 0.00 |
| Sep 11, 2026 | 201.90 | 207.70 | 201.90 | 207.70 | 207.70 | +2.62% | 0 | 0.00 |
| Sep 10, 2026 | 207.80 | 207.80 | 202.40 | 202.40 | 202.40 | -2.46% | 0 | 0.00 |
| Sep 09, 2026 | 210.90 | 211.70 | 207.50 | 207.50 | 207.50 | -2.35% | 1 | 0.07 |
| Sep 08, 2026 | 203.90 | 212.50 | 203.90 | 212.50 | 212.50 | +5.77% | 0 | 0.00 |
| Sep 07, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -1.28% | 0 | 0.00 |
| Sep 04, 2026 | 202.70 | 203.50 | 202.70 | 203.50 | 203.50 | -0.44% | 24 | 1.52 |
| Sep 03, 2026 | 200.00 | 204.50 | 200.00 | 204.40 | 204.40 | +0.29% | 18 | 1.16 |
