Mazda Motor Corporation (MZDAF)
OTCMKTS
· Delayed Price · Currency is USD
6.74
0.00 (0.00%)
Jan 10, 2025, 3:00 PM EST
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Jan 8, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Jan 7, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Jan 6, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.79% | 161 |
| Jan 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.17% | 2,950 |
| Jan 2, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 5 |
| Dec 31, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.90% | 205 |
| Dec 30, 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1.48% | 1,177 |
| Dec 27, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 62 |
| Dec 26, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 22,705 |
| Dec 24, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | 500 |
| Dec 23, 2024 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 4.76% | 5,308 |
| Dec 20, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 10,903 |
| Dec 18, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Dec 17, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 10 |
| Dec 16, 2024 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 2.27% | 1,173 |
| Dec 13, 2024 | 6.75 | 6.75 | 6.16 | 6.16 | 6.16 | -0.16% | 731 |
| Dec 12, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 15 |
| Dec 11, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.80% | 1,300 |
| Dec 10, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -6.61% | 11,189 |
| Dec 9, 2024 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 6.68% | 982 |
| Dec 6, 2024 | 6.09 | 6.24 | 6.09 | 6.24 | 6.24 | -0.78% | 300 |
| Dec 5, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -3.94% | 600 |
| Dec 4, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 3, 2024 | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | 8.80% | 695 |
| Dec 2, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 70 |
| Nov 29, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Nov 27, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 18 |
| Nov 26, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -6.88% | 3,277 |
| Nov 25, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Nov 22, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -7.64% | 11,325 |
| Nov 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 61 |
| Nov 19, 2024 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | 9.37% | 269 |
| Nov 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 10 |
| Nov 15, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 10,016 |
| Nov 14, 2024 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -3.83% | 26,398 |
| Nov 13, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 12,100 |
| Nov 12, 2024 | 7.10 | 7.10 | 6.66 | 6.66 | 6.66 | -3.55% | 1,802 |
| Nov 11, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 11,044 |
| Nov 8, 2024 | 6.80 | 6.81 | 6.76 | 6.80 | 6.80 | -2.86% | 4,800 |
| Nov 7, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.16% | 500 |
| Nov 6, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.76% | 847 |
| Nov 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 4, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 105 |
| Nov 1, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 11 |
| Oct 31, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 2 |
| Oct 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.02% | 105 |
| Oct 29, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 36 |
| Oct 28, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.81% | 20,108 |
| Oct 25, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.74% | 178 |
| Oct 24, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.91% | 3,105 |
| Oct 23, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 2,500 |
| Oct 22, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 21 |
| Oct 21, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 13 |
| Oct 18, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 1 |
| Oct 17, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.41% | 120 |
| Oct 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 15,000 |
| Oct 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,926 |
| Oct 14, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.86% | 575 |
| Oct 10, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 50 |
| Oct 9, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Oct 8, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.60% | 862 |
| Oct 7, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.34% | 133 |
| Oct 4, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.05% | 300 |
| Oct 3, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 2, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 22,972 |
| Oct 1, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,201 |
| Sep 30, 2024 | 7.69 | 7.69 | 7.59 | 7.65 | 7.65 | -6.36% | 1,530 |
| Sep 27, 2024 | 8.19 | 8.20 | 8.17 | 8.17 | 8.17 | -2.16% | 1,248 |
| Sep 26, 2024 | 8.00 | 8.35 | 8.00 | 8.35 | 8.18 | 6.44% | 12,467 |
| Sep 25, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.68 | 4.05% | 200 |
| Sep 24, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - | 33 |
| Sep 23, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - | 33 |
| Sep 20, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - | 8,700 |
| Sep 19, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - | - |
| Sep 18, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - | - |
| Sep 17, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - | 16 |
| Sep 16, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - | 215 |
| Sep 13, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | -3.33% | 112 |
| Sep 12, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.64 | -0.64% | 1,149 |
| Sep 11, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.69 | - | 49 |
| Sep 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.69 | - | 29 |
| Sep 9, 2024 | 7.79 | 7.85 | 7.79 | 7.85 | 7.69 | -7.65% | 3,412 |
| Sep 6, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - | 50 |
| Sep 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - | - |
| Sep 4, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - | - |
| Sep 3, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - | 34 |
| Aug 30, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | 2.04% | 12,250 |
| Aug 29, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - | - |
| Aug 28, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - | 1 |
| Aug 27, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - | - |
| Aug 26, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - | 225 |
| Aug 23, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - | 5 |
| Aug 22, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - | - |
| Aug 21, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - | - |
| Aug 20, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - | - |
| Aug 19, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - | - |