Mazda Motor Corporation (MZDAF)
OTCMKTS · Delayed Price · Currency is USD
7.50
0.00 (0.00%)
At close: Dec 4, 2025
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | 3.45% | 2,000 |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.75% | 1,000 |
| Nov 21, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.15% | 100 |
| Nov 20, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.76% | 110 |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 100 |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.57% | 1,004 |
| Oct 31, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.11% | 240 |
| Oct 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.73% | 183 |
| Oct 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.51% | 140 |
| Oct 28, 2025 | 7.54 | 7.54 | 7.27 | 7.27 | 7.27 | -3.07% | 900 |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.09% | 114 |
| Oct 21, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -5.52% | 129 |
| Oct 20, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 8.68% | 475 |
| Oct 17, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.21% | 100 |
| Oct 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.80% | 593 |
| Oct 6, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 5.63% | 527 |
| Oct 3, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -11.58% | 201 |
| Oct 2, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -5.34% | 151 |
| Sep 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 5.79% | 210 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 216 |
| Sep 16, 2025 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | -1.90% | 804 |
| Sep 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 542 |
| Sep 8, 2025 | 7.66 | 7.90 | 7.66 | 7.90 | 7.90 | 3.13% | 4,375 |
| Sep 5, 2025 | 7.48 | 7.66 | 7.35 | 7.66 | 7.66 | 6.98% | 2,133 |
| Sep 4, 2025 | 7.17 | 7.21 | 7.16 | 7.16 | 7.16 | 2.29% | 2,462 |
| Sep 3, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 4.40% | 952 |
| Sep 2, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -6.22% | 101 |
| Aug 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 13.67% | 161 |
| Aug 25, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.72% | 213 |
| Aug 21, 2025 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | -3.03% | 414 |
| Aug 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 254 |
| Aug 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.44% | 173 |
| Aug 13, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 6.92% | 213 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | 240 |
| Aug 5, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | 5,501 |
| Jul 31, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 0.64% | 5,270 |
| Jul 30, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.32% | 800 |
| Jul 29, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.38% | 515 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 526 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.59% | 2,251 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.53 | 6.89 | 6.89 | -3.03% | 702 |
| Jul 23, 2025 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 22.29% | 1,817 |
| Jul 16, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.80% | 105 |
| Jul 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.20% | 119 |
| Jul 10, 2025 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | -2.35% | 1,250 |
| Jul 8, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -6.13% | 114 |
| Jul 2, 2025 | 5.96 | 6.36 | 5.96 | 6.36 | 6.36 | 6.00% | 734 |
| Jul 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 282 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 216 |
| Jun 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | 107 |