Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.950
+0.220 (5.90%)
Sep 8, 2025, 3:58 PM EDT
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.82 | 3.97 | 3.82 | 3.95 | 3.95 | 6.04% | 158,979 |
| Sep 5, 2025 | 3.72 | 3.79 | 3.72 | 3.73 | 3.73 | 5.52% | 112,566 |
| Sep 4, 2025 | 3.53 | 3.55 | 3.50 | 3.53 | 3.53 | 2.32% | 38,715 |
| Sep 3, 2025 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | 0.35% | 37,157 |
| Sep 2, 2025 | 3.40 | 3.44 | 3.33 | 3.44 | 3.44 | 4.24% | 99,065 |
| Aug 29, 2025 | 3.40 | 3.40 | 3.28 | 3.30 | 3.30 | -2.43% | 31,629 |
| Aug 28, 2025 | 3.39 | 3.39 | 3.35 | 3.38 | 3.38 | 1.05% | 55,116 |
| Aug 27, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.35 | -0.15% | 13,131 |
| Aug 26, 2025 | 3.33 | 3.36 | 3.33 | 3.35 | 3.35 | 0.63% | 32,864 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.32 | 3.33 | 3.33 | -1.65% | 13,761 |
| Aug 22, 2025 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | 4.22% | 66,073 |
| Aug 21, 2025 | 3.20 | 3.27 | 3.17 | 3.25 | 3.25 | -1.13% | 46,366 |
| Aug 20, 2025 | 3.30 | 3.31 | 3.27 | 3.29 | 3.29 | -0.61% | 93,819 |
| Aug 19, 2025 | 3.32 | 3.32 | 3.30 | 3.31 | 3.31 | 0.15% | 75,985 |
| Aug 18, 2025 | 3.32 | 3.36 | 3.22 | 3.30 | 3.30 | 1.23% | 81,962 |
| Aug 15, 2025 | 3.19 | 3.28 | 3.19 | 3.26 | 3.26 | 1.87% | 30,928 |
| Aug 14, 2025 | 3.26 | 3.26 | 3.16 | 3.20 | 3.20 | -1.23% | 15,682 |
| Aug 13, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | -1.22% | 13,884 |
| Aug 12, 2025 | 3.19 | 3.35 | 3.19 | 3.28 | 3.28 | 0.61% | 21,634 |
| Aug 11, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | - | 59,492 |
| Aug 8, 2025 | 3.18 | 3.27 | 3.18 | 3.26 | 3.26 | 5.84% | 184,690 |
| Aug 7, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -3.30% | 51,402 |
| Aug 6, 2025 | 3.17 | 3.21 | 3.17 | 3.19 | 3.19 | 1.11% | 102,323 |
| Aug 5, 2025 | 3.09 | 3.16 | 3.09 | 3.15 | 3.15 | 1.94% | 73,536 |
| Aug 4, 2025 | 3.01 | 3.10 | 3.01 | 3.09 | 3.09 | 4.39% | 106,608 |
| Aug 1, 2025 | 2.99 | 3.02 | 2.96 | 2.96 | 2.96 | -0.34% | 179,732 |
| Jul 31, 2025 | 3.04 | 3.09 | 2.96 | 2.97 | 2.97 | -2.62% | 68,290 |
| Jul 30, 2025 | 3.06 | 3.13 | 3.03 | 3.05 | 3.05 | -0.81% | 54,960 |
| Jul 29, 2025 | 3.13 | 3.18 | 3.07 | 3.08 | 3.08 | -3.30% | 74,462 |
| Jul 28, 2025 | 3.11 | 3.22 | 3.11 | 3.18 | 3.18 | 0.79% | 24,760 |
| Jul 25, 2025 | 3.30 | 3.30 | 3.13 | 3.16 | 3.16 | -6.10% | 124,265 |
| Jul 24, 2025 | 3.42 | 3.42 | 3.31 | 3.36 | 3.36 | 1.20% | 108,909 |
| Jul 23, 2025 | 3.20 | 3.37 | 3.20 | 3.32 | 3.32 | 17.56% | 613,321 |
| 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 |