Mazda Motor Corporation (MZDAF)
OTCMKTS · Delayed Price · Currency is USD
6.29
-0.11 (-1.72%)
Aug 25, 2025, 9:52 AM EDT
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.38% | 515 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 526 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.59% | 2,251 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.53 | 6.89 | 6.89 | -3.03% | 702 |
| Jul 23, 2025 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 22.29% | 1,817 |
| Jul 22, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 5 |
| Jul 21, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 34 |
| Jul 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Jul 17, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 1 |
| Jul 16, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.80% | 105 |
| Jul 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.20% | 119 |
| 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 |