Mazda Motor Corporation (MZDAF)
OTCMKTS · Delayed Price · Currency is USD
7.50
+0.20 (2.74%)
Aug 11, 2026, 9:36 AM EST
MZDAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.48% | 150 |
| Aug 5, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.06% | 3,382 |
| Jul 31, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 5.79% | 1,001 |
| Jul 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 103 |
| Jul 16, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 891 |
| Jul 13, 2026 | 6.69 | 6.99 | 6.69 | 6.99 | 6.99 | 4.48% | 529 |
| Jul 6, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.94% | 130 |
| Jul 2, 2026 | 6.41 | 6.82 | 6.41 | 6.82 | 6.82 | 0.42% | 441 |
| Jun 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.54% | 498 |
| Jun 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | 303 |
| Jun 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.56% | 700 |
| Jun 18, 2026 | 6.75 | 7.04 | 6.75 | 7.04 | 7.04 | 0.07% | 351 |
| Jun 17, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.03 | -0.92% | 3,101 |
| Jun 16, 2026 | 6.91 | 7.29 | 6.91 | 7.10 | 7.10 | -7.18% | 2,259 |
| Jun 15, 2026 | 7.65 | 7.65 | 7.43 | 7.65 | 7.65 | 11.67% | 774 |
| Jun 10, 2026 | 6.49 | 6.85 | 6.49 | 6.85 | 6.85 | -8.54% | 606 |
| Jun 8, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.93% | 120 |
| Jun 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 4.59% | 450 |
| Jun 1, 2026 | 6.95 | 7.23 | 6.95 | 7.23 | 7.23 | 8.21% | 1,446 |
| May 28, 2026 | 7.12 | 7.12 | 6.68 | 6.68 | 6.68 | -9.08% | 4,100 |
| May 27, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 7.58% | 572 |
| May 22, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 1,324 |
| May 21, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.94% | 1,010 |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.28% | 216 |
| May 18, 2026 | 6.50 | 7.00 | 6.50 | 6.86 | 6.86 | 5.48% | 1,243 |
| May 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 200 |
| May 13, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 5.98% | 655 |
| May 11, 2026 | 6.71 | 6.75 | 6.32 | 6.32 | 6.32 | 1.65% | 1,152 |
| May 7, 2026 | 6.40 | 6.40 | 6.20 | 6.22 | 6.22 | -7.92% | 6,071 |
| May 6, 2026 | 6.50 | 6.76 | 6.50 | 6.76 | 6.76 | 9.13% | 592 |
| May 5, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.48% | 430 |
| Apr 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -11.82% | 2,557 |
| Apr 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9.60% | 1,279 |
| Apr 22, 2026 | 6.96 | 6.96 | 6.25 | 6.25 | 6.25 | -9.29% | 1,518 |
| Apr 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -3.64% | 200 |
| Apr 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.03% | 100 |
| Apr 16, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 14.71% | 250 |
| Apr 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | 157 |
| Mar 31, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -9.94% | 573 |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.85% | 136 |
| Mar 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.84% | 422 |
| Mar 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -4.49% | 347 |
| Mar 3, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -13.22% | 661 |
| Mar 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.73% | 105 |
| Feb 25, 2026 | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | 0.60% | 520 |
| Feb 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -10.16% | 125 |
| Feb 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 8.34% | 133 |
| Feb 12, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.49% | 185 |
| Feb 11, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5.25% | 1,200 |