Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
4.050
+0.138 (3.53%)
At close: Feb 6, 2026
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 3.53% | 33,875 |
| Feb 5, 2026 | 3.79 | 3.99 | 3.79 | 3.91 | 3.91 | -0.48% | 18,967 |
| Feb 4, 2026 | 3.91 | 3.96 | 3.91 | 3.93 | 3.93 | 3.18% | 74,613 |
| Feb 3, 2026 | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | -0.52% | 12,979 |
| Feb 2, 2026 | 3.98 | 3.98 | 3.80 | 3.83 | 3.83 | 0.79% | 28,076 |
| Jan 30, 2026 | 3.86 | 3.86 | 3.79 | 3.80 | 3.80 | 4.40% | 27,145 |
| Jan 29, 2026 | 3.56 | 3.67 | 3.56 | 3.64 | 3.64 | 0.55% | 57,499 |
| Jan 28, 2026 | 3.63 | 3.77 | 3.58 | 3.62 | 3.62 | -2.16% | 90,136 |
| Jan 27, 2026 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -0.96% | 15,198 |
| Jan 26, 2026 | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | -0.64% | 42,930 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | -2.72% | 97,356 |
| Jan 22, 2026 | 3.74 | 3.88 | 3.74 | 3.87 | 3.87 | - | 142,122 |
| Jan 21, 2026 | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | 0.65% | 170,682 |
| Jan 20, 2026 | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | -4.07% | 22,539 |
| Jan 16, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -0.79% | 13,230 |
| Jan 15, 2026 | 3.95 | 4.10 | 3.95 | 4.04 | 4.04 | 0.52% | 29,441 |
| Jan 14, 2026 | 3.93 | 4.08 | 3.93 | 4.01 | 4.01 | 0.27% | 25,735 |
| Jan 13, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -2.37% | 12,135 |
| Jan 12, 2026 | 4.01 | 4.11 | 3.91 | 4.10 | 4.10 | 3.07% | 54,498 |
| Jan 9, 2026 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | 3.86% | 71,407 |
| Jan 8, 2026 | 3.83 | 3.91 | 3.80 | 3.83 | 3.83 | -0.26% | 133,239 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | -1.49% | 14,973 |
| Jan 6, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | -1.57% | 16,646 |
| Jan 5, 2026 | 4.14 | 4.14 | 3.82 | 3.96 | 3.96 | 2.25% | 52,973 |
| Jan 2, 2026 | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | 0.60% | 21,595 |
| Dec 31, 2025 | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | 0.29% | 25,094 |
| Dec 30, 2025 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | -0.03% | 55,896 |
| Dec 29, 2025 | 3.80 | 4.05 | 3.80 | 3.84 | 3.84 | 1.72% | 57,179 |
| Dec 26, 2025 | 3.97 | 3.97 | 3.71 | 3.78 | 3.78 | -2.20% | 10,003 |
| Dec 24, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | -0.23% | 3,316 |
| Dec 23, 2025 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -2.54% | 25,810 |
| Dec 22, 2025 | 3.88 | 3.97 | 3.87 | 3.97 | 3.97 | 3.12% | 46,427 |
| Dec 19, 2025 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | 0.52% | 50,251 |
| Dec 18, 2025 | 3.95 | 3.95 | 3.75 | 3.83 | 3.83 | 3.51% | 36,516 |
| 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 |