Mazda Motor Corporation (MZDAY)
OTCMKTS
· Delayed Price · Currency is USD
2.840
-0.110 (-3.73%)
Jun 5, 2025, 3:52 PM EDT
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.00 | 3.00 | 2.83 | 2.85 | 2.85 | -3.56% | 247,230 |
| Jun 4, 2025 | 2.98 | 3.07 | 2.95 | 2.95 | 2.95 | -2.64% | 49,750 |
| Jun 3, 2025 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | -0.98% | 71,588 |
| Jun 2, 2025 | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -0.65% | 57,132 |
| May 30, 2025 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | -2.84% | 34,806 |
| May 29, 2025 | 3.13 | 3.20 | 3.13 | 3.17 | 3.17 | 1.60% | 107,753 |
| May 28, 2025 | 3.29 | 3.29 | 3.11 | 3.12 | 3.12 | -0.64% | 40,568 |
| May 27, 2025 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | 2.61% | 47,461 |
| May 23, 2025 | 3.21 | 3.22 | 3.03 | 3.06 | 3.06 | 0.33% | 37,444 |
| May 22, 2025 | 3.06 | 3.14 | 3.04 | 3.05 | 3.05 | -1.61% | 83,253 |
| May 21, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 67,124 |
| May 20, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 5.76% | 97,163 |
| May 19, 2025 | 2.95 | 3.08 | 2.92 | 2.95 | 2.95 | 0.34% | 71,025 |
| May 16, 2025 | 2.99 | 3.09 | 2.91 | 2.94 | 2.94 | 3.16% | 148,696 |
| May 15, 2025 | 2.95 | 3.00 | 2.84 | 2.85 | 2.85 | -0.52% | 47,747 |
| May 14, 2025 | 3.07 | 3.07 | 2.86 | 2.87 | 2.87 | -3.21% | 151,339 |
| May 13, 2025 | 3.04 | 3.12 | 2.95 | 2.96 | 2.96 | -1.99% | 156,564 |
| May 12, 2025 | 3.08 | 3.12 | 2.97 | 3.02 | 3.02 | 2.03% | 205,143 |
| May 9, 2025 | 3.04 | 3.04 | 2.95 | 2.96 | 2.96 | 0.48% | 209,134 |
| May 8, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | 0.89% | 51,346 |
| May 7, 2025 | 2.85 | 3.09 | 2.85 | 2.92 | 2.92 | -3.15% | 261,942 |
| May 6, 2025 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | - | 54,712 |
| May 5, 2025 | 3.15 | 3.15 | 3.00 | 3.02 | 3.02 | 0.74% | 95,852 |
| May 2, 2025 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | 1.80% | 138,132 |
| May 1, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | 0.68% | 191,879 |
| Apr 30, 2025 | 3.09 | 3.09 | 2.90 | 2.92 | 2.92 | -4.26% | 294,818 |
| Apr 29, 2025 | 3.05 | 3.16 | 3.03 | 3.05 | 3.05 | 0.66% | 202,354 |
| Apr 28, 2025 | 3.16 | 3.16 | 2.94 | 3.03 | 3.03 | 0.33% | 220,068 |
| Apr 25, 2025 | 3.05 | 3.05 | 2.97 | 3.02 | 3.02 | 1.68% | 185,426 |
| Apr 24, 2025 | 3.08 | 3.08 | 2.93 | 2.97 | 2.97 | 1.37% | 522,268 |
| Apr 23, 2025 | 3.04 | 3.07 | 2.92 | 2.93 | 2.93 | 1.03% | 113,686 |
| Apr 22, 2025 | 2.99 | 2.99 | 2.88 | 2.90 | 2.90 | 1.75% | 642,023 |
| Apr 21, 2025 | 2.99 | 2.99 | 2.81 | 2.85 | 2.85 | -2.10% | 261,606 |
| Apr 17, 2025 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | 3.59% | 254,309 |
| Apr 16, 2025 | 2.93 | 2.93 | 2.80 | 2.81 | 2.81 | - | 237,279 |
| Apr 15, 2025 | 2.76 | 2.83 | 2.76 | 2.81 | 2.81 | 2.93% | 355,465 |
| Apr 14, 2025 | 2.80 | 2.87 | 2.68 | 2.73 | 2.73 | -0.36% | 308,634 |
| Apr 11, 2025 | 2.69 | 2.91 | 2.68 | 2.74 | 2.74 | 4.58% | 644,540 |
| Apr 10, 2025 | 2.90 | 2.90 | 2.58 | 2.62 | 2.62 | -11.19% | 453,607 |
| Apr 9, 2025 | 2.89 | 2.99 | 2.70 | 2.95 | 2.95 | 12.17% | 470,125 |
| Apr 8, 2025 | 2.94 | 2.94 | 2.63 | 2.63 | 2.63 | -2.59% | 373,401 |
| Apr 7, 2025 | 2.60 | 2.77 | 2.44 | 2.70 | 2.70 | 3.45% | 411,392 |
| Apr 4, 2025 | 2.99 | 2.99 | 2.60 | 2.61 | 2.61 | -8.42% | 235,700 |
| Apr 3, 2025 | 2.91 | 3.09 | 2.85 | 2.85 | 2.85 | -7.77% | 280,254 |
| Apr 2, 2025 | 3.02 | 3.12 | 3.02 | 3.09 | 3.09 | 1.31% | 129,446 |
| Apr 1, 2025 | 3.14 | 3.14 | 3.02 | 3.05 | 3.05 | -2.87% | 308,633 |
| Mar 31, 2025 | 3.20 | 3.26 | 3.10 | 3.14 | 3.14 | -2.79% | 179,592 |
| Mar 28, 2025 | 3.37 | 3.37 | 3.21 | 3.23 | 3.23 | -3.29% | 98,404 |
| Mar 27, 2025 | 3.40 | 3.40 | 3.31 | 3.34 | 3.34 | -5.11% | 161,929 |
| Mar 26, 2025 | 3.71 | 3.71 | 3.50 | 3.52 | 3.52 | -2.06% | 98,926 |