Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.310
+0.487 (17.23%)
Jul 23, 2025, 10:07 AM EDT
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 2.86 | 2.86 | 2.81 | 2.82 | 2.82 | 0.50% | 126,210 |
| Jul 21, 2025 | 2.85 | 2.85 | 2.80 | 2.81 | 2.81 | 0.36% | 121,026 |
| Jul 18, 2025 | 2.90 | 2.96 | 2.79 | 2.80 | 2.80 | -1.06% | 80,541 |
| Jul 17, 2025 | 2.79 | 2.86 | 2.79 | 2.83 | 2.83 | -1.05% | 204,481 |
| Jul 16, 2025 | 2.98 | 2.98 | 2.80 | 2.86 | 2.86 | -0.35% | 82,595 |
| Jul 15, 2025 | 2.96 | 2.96 | 2.86 | 2.87 | 2.87 | -1.10% | 127,936 |
| Jul 14, 2025 | 3.01 | 3.01 | 2.84 | 2.90 | 2.90 | 0.14% | 59,640 |
| Jul 11, 2025 | 2.86 | 2.91 | 2.86 | 2.90 | 2.90 | 1.51% | 49,325 |
| Jul 10, 2025 | 2.98 | 2.98 | 2.84 | 2.86 | 2.86 | -1.72% | 127,773 |
| Jul 9, 2025 | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | 1.22% | 51,164 |
| Jul 8, 2025 | 3.01 | 3.01 | 2.86 | 2.87 | 2.87 | -1.37% | 153,919 |
| Jul 7, 2025 | 3.01 | 3.01 | 2.89 | 2.91 | 2.91 | -5.52% | 93,048 |
| Jul 3, 2025 | 3.00 | 3.09 | 3.00 | 3.08 | 3.08 | 5.12% | 104,225 |
| Jul 2, 2025 | 2.92 | 2.93 | 2.91 | 2.93 | 2.93 | 0.86% | 43,269 |
| Jul 1, 2025 | 2.90 | 3.10 | 2.90 | 2.91 | 2.91 | -1.86% | 68,418 |
| Jun 30, 2025 | 3.09 | 3.09 | 2.94 | 2.96 | 2.96 | -3.27% | 62,680 |
| Jun 27, 2025 | 3.05 | 3.07 | 2.96 | 3.06 | 3.06 | 5.01% | 194,204 |
| Jun 26, 2025 | 2.93 | 2.93 | 2.85 | 2.91 | 2.91 | 2.97% | 68,739 |
| Jun 25, 2025 | 2.89 | 2.94 | 2.82 | 2.83 | 2.83 | - | 73,261 |
| Jun 24, 2025 | 2.75 | 2.97 | 2.75 | 2.83 | 2.83 | 0.35% | 63,813 |
| Jun 23, 2025 | 2.70 | 2.85 | 2.70 | 2.82 | 2.82 | -1.74% | 123,997 |
| Jun 20, 2025 | 3.00 | 3.03 | 2.86 | 2.87 | 2.87 | -2.81% | 151,784 |
| Jun 18, 2025 | 2.93 | 3.02 | 2.93 | 2.95 | 2.95 | 2.53% | 151,033 |
| Jun 17, 2025 | 2.89 | 3.03 | 2.88 | 2.88 | 2.88 | -0.69% | 211,915 |
| Jun 16, 2025 | 2.88 | 3.04 | 2.88 | 2.90 | 2.90 | - | 58,446 |
| Jun 13, 2025 | 3.03 | 3.03 | 2.89 | 2.90 | 2.90 | -3.01% | 53,062 |
| Jun 12, 2025 | 3.00 | 3.00 | 2.94 | 2.99 | 2.99 | 2.05% | 68,773 |
| Jun 11, 2025 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | - | 89,453 |
| Jun 10, 2025 | 2.93 | 2.95 | 2.90 | 2.93 | 2.93 | 1.03% | 52,586 |
| Jun 9, 2025 | 2.92 | 2.92 | 2.89 | 2.90 | 2.90 | 0.55% | 67,961 |
| Jun 6, 2025 | 2.86 | 2.98 | 2.86 | 2.88 | 2.88 | 1.37% | 75,268 |
| 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 |