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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.003.002.832.852.85-3.56%247,230
Jun 4, 20252.983.072.952.952.95-2.64%49,750
Jun 3, 20253.073.073.003.033.03-0.98%71,588
Jun 2, 20253.083.083.053.063.06-0.65%57,132
May 30, 20253.103.153.073.083.08-2.84%34,806
May 29, 20253.133.203.133.173.171.60%107,753
May 28, 20253.293.293.113.123.12-0.64%40,568
May 27, 20253.083.163.083.143.142.61%47,461
May 23, 20253.213.223.033.063.060.33%37,444
May 22, 20253.063.143.043.053.05-1.61%83,253
May 21, 20253.143.143.103.103.10-0.64%67,124
May 20, 20253.083.143.083.123.125.76%97,163
May 19, 20252.953.082.922.952.950.34%71,025
May 16, 20252.993.092.912.942.943.16%148,696
May 15, 20252.953.002.842.852.85-0.52%47,747
May 14, 20253.073.072.862.872.87-3.21%151,339
May 13, 20253.043.122.952.962.96-1.99%156,564
May 12, 20253.083.122.973.023.022.03%205,143
May 9, 20253.043.042.952.962.960.48%209,134
May 8, 20252.992.992.942.952.950.89%51,346
May 7, 20252.853.092.852.922.92-3.15%261,942
May 6, 20253.003.032.993.023.02-54,712
May 5, 20253.153.153.003.023.020.74%95,852
May 2, 20252.973.002.962.992.991.80%138,132
May 1, 20253.003.002.922.942.940.68%191,879
Apr 30, 20253.093.092.902.922.92-4.26%294,818
Apr 29, 20253.053.163.033.053.050.66%202,354
Apr 28, 20253.163.162.943.033.030.33%220,068
Apr 25, 20253.053.052.973.023.021.68%185,426
Apr 24, 20253.083.082.932.972.971.37%522,268
Apr 23, 20253.043.072.922.932.931.03%113,686
Apr 22, 20252.992.992.882.902.901.75%642,023
Apr 21, 20252.992.992.812.852.85-2.10%261,606
Apr 17, 20252.932.962.902.912.913.59%254,309
Apr 16, 20252.932.932.802.812.81-237,279
Apr 15, 20252.762.832.762.812.812.93%355,465
Apr 14, 20252.802.872.682.732.73-0.36%308,634
Apr 11, 20252.692.912.682.742.744.58%644,540
Apr 10, 20252.902.902.582.622.62-11.19%453,607
Apr 9, 20252.892.992.702.952.9512.17%470,125
Apr 8, 20252.942.942.632.632.63-2.59%373,401
Apr 7, 20252.602.772.442.702.703.45%411,392
Apr 4, 20252.992.992.602.612.61-8.42%235,700
Apr 3, 20252.913.092.852.852.85-7.77%280,254
Apr 2, 20253.023.123.023.093.091.31%129,446
Apr 1, 20253.143.143.023.053.05-2.87%308,633
Mar 31, 20253.203.263.103.143.14-2.79%179,592
Mar 28, 20253.373.373.213.233.23-3.29%98,404
Mar 27, 20253.403.403.313.343.34-5.11%161,929
Mar 26, 20253.713.713.503.523.52-2.06%98,926