Mazda Motor Corporation (MZDAF)
OTCMKTS · Delayed Price · Currency is USD
7.07
0.00 (0.00%)
Oct 8, 2025, 8:00 PM EDT
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.80% | 593 |
| Oct 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 1 |
| 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 |
| Oct 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 60 |
| Sep 30, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 86 |
| Sep 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 41 |
| Sep 26, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 30 |
| Sep 25, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Sep 24, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 25 |
| Sep 23, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 1 |
| Sep 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 5.79% | 210 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 216 |
| Sep 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 15 |
| Sep 16, 2025 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | -1.90% | 804 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 49 |
| Sep 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 542 |
| Sep 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 95 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 3 |
| 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 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 3 |
| Aug 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 31 |
| Aug 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 13.67% | 161 |
| Aug 26, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Aug 25, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.72% | 213 |
| Aug 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 10 |
| 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 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.44% | 173 |
| Aug 14, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Aug 13, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 6.92% | 213 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 26 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | 240 |
| Aug 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 5 |
| Aug 7, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Aug 6, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Aug 5, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | 5,501 |
| Aug 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| 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 |