Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.540
+0.100 (2.91%)
Oct 15, 2025, 3:59 PM EDT
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 3.52 | 3.55 | 3.52 | 3.53 | 3.53 | 0.14% | 15,365 |
| Oct 7, 2025 | 3.43 | 3.55 | 3.43 | 3.52 | 3.52 | -2.71% | 29,263 |
| Oct 6, 2025 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | 1.34% | 62,406 |
| Oct 3, 2025 | 3.40 | 3.57 | 3.40 | 3.57 | 3.57 | 2.70% | 23,585 |
| Oct 2, 2025 | 3.61 | 3.61 | 3.45 | 3.48 | 3.48 | -1.81% | 23,613 |
| Oct 1, 2025 | 3.74 | 3.74 | 3.49 | 3.54 | 3.54 | -1.12% | 33,882 |
| Sep 30, 2025 | 3.80 | 3.80 | 3.57 | 3.58 | 3.58 | -2.72% | 23,885 |
| Sep 29, 2025 | 3.77 | 3.77 | 3.60 | 3.68 | 3.68 | -2.39% | 42,285 |
| Sep 26, 2025 | 3.85 | 3.85 | 3.66 | 3.77 | 3.77 | 1.62% | 25,378 |
| Sep 25, 2025 | 3.71 | 3.71 | 3.67 | 3.71 | 3.71 | 1.92% | 46,402 |
| Sep 24, 2025 | 3.58 | 3.70 | 3.58 | 3.64 | 3.64 | -2.31% | 29,367 |
| Sep 23, 2025 | 3.85 | 3.85 | 3.62 | 3.73 | 3.73 | -0.11% | 16,231 |
| Sep 22, 2025 | 3.72 | 3.73 | 3.70 | 3.73 | 3.73 | 1.36% | 22,756 |
| Sep 19, 2025 | 3.58 | 3.69 | 3.58 | 3.68 | 3.68 | 0.27% | 93,070 |
| Sep 18, 2025 | 3.78 | 3.78 | 3.57 | 3.67 | 3.67 | -1.08% | 25,193 |
| Sep 17, 2025 | 3.92 | 3.92 | 3.70 | 3.71 | 3.71 | -1.93% | 55,499 |
| Sep 16, 2025 | 3.79 | 3.80 | 3.78 | 3.78 | 3.78 | 2.24% | 20,491 |
| Sep 15, 2025 | 3.60 | 3.74 | 3.57 | 3.70 | 3.70 | 0.82% | 33,060 |
| Sep 12, 2025 | 3.75 | 3.80 | 3.65 | 3.67 | 3.67 | -3.55% | 18,610 |
| Sep 11, 2025 | 3.84 | 3.84 | 3.76 | 3.81 | 3.81 | 0.53% | 31,430 |
| Sep 10, 2025 | 3.89 | 3.89 | 3.78 | 3.79 | 3.79 | -0.92% | 28,065 |
| Sep 9, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -3.29% | 70,146 |
| 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 |