Mazda Motor Corporation (MZDAF)
OTCMKTS
· Delayed Price · Currency is USD
5.76
-0.07 (-1.20%)
Jul 15, 2025, 11:35 AM EDT
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 10 |
| Jul 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jul 10, 2025 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | -2.35% | 1,250 |
| Jul 9, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 4,821 |
| Jul 8, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -6.13% | 114 |
| Jul 7, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 10 |
| Jul 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 5 |
| 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 |
| Jun 26, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 10,199 |
| Jun 25, 2025 | 5.67 | 5.70 | 5.60 | 5.70 | 5.70 | -1.72% | 1,034 |
| Jun 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 4 |
| Jun 23, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -3.33% | 303 |
| Jun 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,005 |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 58 |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 53 |
| Jun 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 27 |
| Jun 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 2,305 |
| Jun 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1 |
| Jun 10, 2025 | 5.50 | 6.15 | 5.50 | 6.15 | 6.15 | 2.84% | 291 |
| Jun 9, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% | 1,926 |
| Jun 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 117 |
| Jun 5, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 4.94% | 970 |
| Jun 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 5 |
| Jun 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Jun 2, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -13.66% | 114 |
| May 30, 2025 | 6.31 | 6.57 | 6.31 | 6.57 | 6.57 | 1.34% | 5,121 |
| May 29, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 2 |
| May 28, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 3 |
| May 27, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2.66% | 108 |
| May 23, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| May 22, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| May 21, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.03% | 200 |
| May 20, 2025 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | 6.23% | 1,730 |
| May 19, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -4.96% | 320 |
| May 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| May 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 9 |
| May 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 216 |
| May 12, 2025 | 6.03 | 6.25 | 6.03 | 6.25 | 6.25 | 0.81% | 600 |
| May 9, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 3.33% | 400 |
| May 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7,203 |
| May 7, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 6.95% | 1,100 |
| May 6, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 20 |
| May 5, 2025 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | -10.95% | 217 |
| May 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |