Mazda Motor Corporation (FRA:MZA)
Germany · Delayed Price · Currency is EUR 7.35
-0.09 (-1.18%)
At close: Feb 20, 2026
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -1.18% | - |
| Feb 19, 2026 | 7.47 | 7.47 | 7.44 | 7.44 | 7.44 | -1.14% | 65 |
| Feb 18, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 1.05% | - |
| Feb 17, 2026 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | 1.97% | 280 |
| Feb 16, 2026 | 7.37 | 7.39 | 7.30 | 7.30 | 7.30 | -1.06% | - |
| Feb 13, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | 3.36% | - |
| Feb 12, 2026 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | -1.35% | 67 |
| Feb 11, 2026 | 7.22 | 7.36 | 7.22 | 7.24 | 7.24 | -0.22% | 4 |
| Feb 10, 2026 | 7.18 | 7.26 | 7.18 | 7.25 | 7.25 | 11.05% | 300 |
| Feb 9, 2026 | 6.46 | 6.53 | 6.46 | 6.53 | 6.53 | -3.40% | - |
| Feb 6, 2026 | 6.65 | 6.76 | 6.65 | 6.76 | 6.76 | 2.61% | - |
| Feb 5, 2026 | 6.65 | 6.70 | 6.59 | 6.59 | 6.59 | -1.08% | 65 |
| Feb 4, 2026 | 6.61 | 6.66 | 6.61 | 6.66 | 6.66 | 3.00% | - |
| Feb 3, 2026 | 6.51 | 6.51 | 6.47 | 6.47 | 6.47 | -1.22% | - |
| Feb 2, 2026 | 6.41 | 6.55 | 6.41 | 6.55 | 6.55 | 1.46% | 354 |
| Jan 30, 2026 | 6.41 | 6.45 | 6.40 | 6.45 | 6.45 | 5.80% | - |
| Jan 29, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | -0.03% | - |
| Jan 28, 2026 | 6.10 | 6.10 | 6.08 | 6.10 | 6.10 | -2.87% | 150 |
| Jan 27, 2026 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | -1.38% | 400 |
| Jan 26, 2026 | 6.42 | 6.42 | 6.27 | 6.37 | 6.37 | 0.06% | 800 |
| Jan 23, 2026 | 6.47 | 6.47 | 6.37 | 6.37 | 6.37 | -3.87% | - |
| Jan 22, 2026 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 0.95% | 150 |
| Jan 21, 2026 | 6.56 | 6.56 | 6.54 | 6.56 | 6.56 | 1.20% | - |
| Jan 20, 2026 | 6.65 | 6.65 | 6.48 | 6.48 | 6.48 | -4.96% | 1 |
| Jan 19, 2026 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | -2.57% | 1,000 |
| Jan 16, 2026 | 6.96 | 7.06 | 6.96 | 7.00 | 7.00 | 1.45% | 527 |
| Jan 15, 2026 | 6.94 | 6.95 | 6.78 | 6.90 | 6.90 | -0.23% | 2,900 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.06% | 522 |
| Jan 13, 2026 | 6.85 | 6.92 | 6.84 | 6.92 | 6.92 | -0.12% | - |
| Jan 12, 2026 | 6.92 | 6.94 | 6.91 | 6.93 | 6.93 | -0.60% | - |
| Jan 9, 2026 | 6.74 | 6.97 | 6.74 | 6.97 | 6.97 | 5.61% | 1,300 |
| Jan 8, 2026 | 6.51 | 6.60 | 6.51 | 6.60 | 6.60 | 0.86% | 1,500 |
| Jan 7, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.62% | - |
| Jan 6, 2026 | 6.72 | 6.72 | 6.65 | 6.72 | 6.72 | -0.53% | - |
| Jan 5, 2026 | 6.66 | 6.76 | 6.66 | 6.76 | 6.76 | 2.67% | 600 |
| Jan 2, 2026 | 6.57 | 6.58 | 6.57 | 6.58 | 6.58 | 0.37% | 100 |
| Dec 30, 2025 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 0.58% | - |
| Dec 29, 2025 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -0.85% | - |
| Dec 23, 2025 | 6.72 | 6.72 | 6.57 | 6.57 | 6.57 | -2.46% | 2,725 |
| Dec 22, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.37% | 17 |
| Dec 19, 2025 | 6.51 | 6.54 | 6.51 | 6.52 | 6.52 | 2.39% | - |
| Dec 18, 2025 | 6.46 | 6.46 | 6.32 | 6.37 | 6.37 | 1.08% | 1,000 |
| Dec 17, 2025 | 6.32 | 6.39 | 6.30 | 6.30 | 6.30 | -0.94% | 32 |
| Dec 16, 2025 | 6.42 | 6.44 | 6.34 | 6.36 | 6.36 | -3.08% | 2,000 |
| Dec 15, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | 1.20% | 2,116 |
| Dec 12, 2025 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | 2.66% | 10,330 |
| Dec 11, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | 1.41% | - |
| Dec 10, 2025 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 0.97% | - |
| Dec 9, 2025 | 6.15 | 6.17 | 6.15 | 6.17 | 6.17 | 0.46% | - |
| Dec 8, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.03% | - |