Mazda Motor Corporation (MZDAF)
OTCMKTS
· Delayed Price · Currency is USD
6.00
+0.20 (3.45%)
Apr 24, 2025, 11:26 AM EDT
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 94 |
| Apr 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 7,121 |
| Apr 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.64% | 346 |
| Apr 17, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 14 |
| Apr 16, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.11% | 300 |
| Apr 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Apr 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 14,300 |
| Apr 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5,821 |
| Apr 10, 2025 | 5.78 | 6.13 | 5.50 | 5.50 | 5.50 | -1.79% | 890 |
| Apr 9, 2025 | 5.60 | 5.83 | 5.60 | 5.60 | 5.60 | -2.61% | 474 |
| Apr 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -7.26% | 1,339 |
| Apr 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,157 |
| Apr 3, 2025 | 6.00 | 6.20 | 5.95 | 6.20 | 6.20 | -1.27% | 1,156 |
| Apr 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.96% | 111 |
| Apr 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -4.31% | 201 |
| Mar 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 102 |
| Mar 28, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.31 | -6.37% | 1,618 |
| Mar 27, 2025 | 7.20 | 7.20 | 6.73 | 6.94 | 6.73 | -4.90% | 5,153 |
| Mar 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | - | 5,001 |
| Mar 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | - | 22 |
| Mar 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | - | 27 |
| Mar 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | - | - |
| Mar 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | 3.94% | 290 |
| Mar 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | - | 100 |
| Mar 18, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | - | 15 |
| Mar 17, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | - | 2,460 |
| Mar 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | -1.08% | 406 |
| Mar 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.89 | - | - |
| Mar 12, 2025 | 7.46 | 7.46 | 7.10 | 7.10 | 6.89 | 1.14% | 652 |
| Mar 11, 2025 | 7.00 | 7.02 | 7.00 | 7.02 | 6.81 | -0.47% | 280 |
| Mar 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.84 | 8.51% | 100 |
| Mar 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.31 | - | 2 |
| Mar 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.31 | -6.34% | 1,432 |
| Mar 5, 2025 | 6.75 | 6.94 | 6.75 | 6.94 | 6.73 | 4.52% | 100,392 |
| Mar 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.44 | - | - |
| Mar 3, 2025 | 6.86 | 7.07 | 6.64 | 6.64 | 6.44 | -3.07% | 2,412 |
| Feb 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.64 | - | 12,720 |
| Feb 27, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.64 | 2.62% | 4,552 |
| Feb 26, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.47 | -2.55% | 111 |
| Feb 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.64 | - | 1,918 |
| Feb 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.64 | - | 33 |
| Feb 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.64 | - | - |
| Feb 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.64 | - | 100 |
| Feb 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.64 | 2.24% | 549 |
| Feb 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.50 | -4.29% | 1,507 |
| Feb 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | - | 38 |
| Feb 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | - | - |
| Feb 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | - | 293 |
| Feb 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | - | 20 |