Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.830
+0.130 (3.51%)
At close: Dec 18, 2025
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 3.24% | 127 |
| Dec 17, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -2.63% | 32,317 |
| Dec 16, 2025 | 3.94 | 3.95 | 3.67 | 3.80 | 3.80 | -1.66% | 17,511 |
| Dec 15, 2025 | 3.85 | 4.04 | 3.85 | 3.86 | 3.86 | 2.22% | 42,796 |
| Dec 12, 2025 | 3.74 | 3.79 | 3.73 | 3.78 | 3.78 | 1.26% | 170,350 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.70 | 3.73 | 3.73 | 1.72% | 32,757 |
| Dec 10, 2025 | 3.66 | 3.67 | 3.62 | 3.67 | 3.67 | 2.23% | 13,705 |
| Dec 9, 2025 | 3.58 | 3.60 | 3.58 | 3.59 | 3.59 | 1.56% | 16,594 |
| Dec 8, 2025 | 3.47 | 3.55 | 3.47 | 3.54 | 3.54 | -0.98% | 12,288 |
| Dec 5, 2025 | 3.55 | 3.58 | 3.55 | 3.57 | 3.57 | -2.19% | 84,805 |
| Dec 4, 2025 | 3.65 | 3.66 | 3.64 | 3.65 | 3.65 | 2.53% | 92,040 |
| Dec 3, 2025 | 3.58 | 3.63 | 3.50 | 3.56 | 3.56 | 0.76% | 14,462 |
| Dec 2, 2025 | 3.44 | 3.61 | 3.44 | 3.53 | 3.53 | -2.67% | 23,273 |
| Dec 1, 2025 | 3.65 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 37,961 |
| Nov 28, 2025 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | -0.55% | 24,926 |
| Nov 26, 2025 | 3.57 | 3.64 | 3.57 | 3.63 | 3.63 | 1.68% | 63,222 |
| Nov 25, 2025 | 3.49 | 3.59 | 3.46 | 3.57 | 3.57 | 0.85% | 26,629 |
| Nov 24, 2025 | 3.46 | 3.56 | 3.46 | 3.54 | 3.54 | 0.57% | 63,399 |
| Nov 21, 2025 | 3.52 | 3.57 | 3.48 | 3.52 | 3.52 | 3.53% | 33,234 |
| Nov 20, 2025 | 3.65 | 3.65 | 3.38 | 3.40 | 3.40 | -0.87% | 50,692 |
| Nov 19, 2025 | 3.51 | 3.51 | 3.39 | 3.43 | 3.43 | 3.63% | 94,499 |
| Nov 18, 2025 | 3.45 | 3.45 | 3.30 | 3.31 | 3.31 | -3.22% | 35,693 |
| Nov 17, 2025 | 3.38 | 3.51 | 3.38 | 3.42 | 3.42 | -4.47% | 47,784 |
| Nov 14, 2025 | 3.49 | 3.60 | 3.49 | 3.58 | 3.58 | 1.70% | 11,030 |
| Nov 13, 2025 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -0.28% | 34,668 |
| Nov 12, 2025 | 3.51 | 3.56 | 3.46 | 3.53 | 3.53 | -3.02% | 15,979 |
| Nov 11, 2025 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 3.12% | 244,510 |
| Nov 10, 2025 | 3.55 | 3.55 | 3.49 | 3.53 | 3.53 | -1.20% | 37,348 |
| Nov 7, 2025 | 3.55 | 3.60 | 3.50 | 3.57 | 3.57 | 8.60% | 66,368 |
| Nov 6, 2025 | 3.39 | 3.39 | 3.28 | 3.29 | 3.29 | -1.20% | 40,284 |
| Nov 5, 2025 | 3.25 | 3.41 | 3.25 | 3.33 | 3.33 | -0.60% | 36,317 |
| Nov 4, 2025 | 3.41 | 3.41 | 3.31 | 3.35 | 3.35 | -2.05% | 31,512 |
| Nov 3, 2025 | 3.34 | 3.51 | 3.34 | 3.42 | 3.42 | -0.58% | 48,231 |
| Oct 31, 2025 | 3.50 | 3.52 | 3.41 | 3.44 | 3.44 | -3.29% | 132,861 |
| Oct 30, 2025 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 0.20% | 18,097 |
| Oct 29, 2025 | 3.45 | 3.59 | 3.45 | 3.55 | 3.55 | -2.12% | 59,718 |
| Oct 28, 2025 | 3.59 | 3.66 | 3.59 | 3.63 | 3.63 | -1.17% | 17,255 |
| Oct 27, 2025 | 3.72 | 3.72 | 3.58 | 3.67 | 3.67 | 0.55% | 28,080 |
| Oct 24, 2025 | 3.70 | 3.70 | 3.55 | 3.65 | 3.65 | -1.62% | 43,905 |
| Oct 23, 2025 | 3.60 | 3.72 | 3.60 | 3.71 | 3.71 | 1.09% | 29,638 |
| Oct 22, 2025 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | 0.82% | 34,549 |
| Oct 21, 2025 | 3.67 | 3.67 | 3.53 | 3.64 | 3.64 | -1.09% | 272,098 |
| Oct 20, 2025 | 3.73 | 3.73 | 3.56 | 3.68 | 3.68 | 2.22% | 30,435 |
| Oct 17, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.27% | 115,509 |
| Oct 16, 2025 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | 0.14% | 37,400 |
| Oct 15, 2025 | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | 3.20% | 96,006 |
| Oct 14, 2025 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | 1.06% | 30,830 |
| Oct 13, 2025 | 3.41 | 3.42 | 3.37 | 3.40 | 3.40 | 1.76% | 41,494 |
| Oct 10, 2025 | 3.60 | 3.60 | 3.33 | 3.35 | 3.35 | -5.37% | 83,109 |
| Oct 9, 2025 | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | 0.28% | 30,125 |