Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.060
+0.147 (5.03%)
Jun 27, 2025, 3:58 PM EDT

Mazda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.053.072.963.063.065.01%194,204
Jun 26, 20252.932.932.852.912.912.97%68,739
Jun 25, 20252.892.942.822.832.83-73,261
Jun 24, 20252.752.972.752.832.830.35%63,813
Jun 23, 20252.702.852.702.822.82-1.74%123,997
Jun 20, 20253.003.032.862.872.87-2.81%151,784
Jun 18, 20252.933.022.932.952.952.53%151,033
Jun 17, 20252.893.032.882.882.88-0.69%211,915
Jun 16, 20252.883.042.882.902.90-58,446
Jun 13, 20253.033.032.892.902.90-3.01%53,062
Jun 12, 20253.003.002.942.992.992.05%68,773
Jun 11, 20253.003.002.932.932.93-89,453
Jun 10, 20252.932.952.902.932.931.03%52,586
Jun 9, 20252.922.922.892.902.900.55%67,961
Jun 6, 20252.862.982.862.882.881.37%75,268
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