Mazda Motor Corporation (MZDAF)
OTCMKTS · Delayed Price · Currency is USD
8.42
+0.42 (5.25%)
At close: Feb 11, 2026
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5.25% | 1,200 |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.54% | 200 |
| Feb 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.31% | 206 |
| Feb 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.06% | 545 |
| Feb 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.25% | 125 |
| Feb 3, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.19% | 221 |
| Feb 2, 2026 | 7.58 | 7.75 | 7.58 | 7.75 | 7.75 | 1.84% | 924 |
| Jan 30, 2026 | 7.42 | 7.61 | 7.42 | 7.61 | 7.61 | -3.55% | 353 |
| Jan 29, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.01% | 512 |
| Jan 28, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -9.93% | 200 |
| Jan 20, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.43% | 168 |
| Jan 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.04% | 300 |
| Jan 15, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 4.66% | 211 |
| Jan 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.16% | 226 |
| Jan 6, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | 201 |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 894 |
| Dec 31, 2025 | 7.96 | 8.11 | 7.96 | 8.10 | 8.10 | 4.25% | 483 |
| Dec 26, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.26% | 252 |
| Dec 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 305 |
| Dec 15, 2025 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | 0.65% | 1,133 |
| Dec 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | 1,550 |
| Dec 9, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -2.00% | 702 |
| 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 |