Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.240
-0.120 (-3.57%)
At close: Jun 23, 2026
MZDAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.24 | 3.25 | 3.20 | 3.24 | 3.24 | -3.57% | 23,476 |
| Jun 22, 2026 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | -3.17% | 36,975 |
| Jun 18, 2026 | 3.49 | 3.51 | 3.47 | 3.47 | 3.47 | -1.00% | 20,400 |
| Jun 17, 2026 | 3.50 | 3.55 | 3.49 | 3.51 | 3.51 | -2.79% | 40,487 |
| Jun 16, 2026 | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | -0.67% | 30,021 |
| Jun 15, 2026 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | 2.83% | 50,241 |
| Jun 12, 2026 | 3.48 | 3.53 | 3.47 | 3.53 | 3.53 | 2.02% | 22,882 |
| Jun 11, 2026 | 3.38 | 3.46 | 3.36 | 3.46 | 3.46 | 1.76% | 61,234 |
| Jun 10, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -2.69% | 18,922 |
| Jun 9, 2026 | 3.51 | 3.55 | 3.46 | 3.49 | 3.49 | -0.17% | 50,601 |
| Jun 8, 2026 | 3.47 | 3.50 | 3.44 | 3.50 | 3.50 | 2.94% | 45,987 |
| Jun 5, 2026 | 3.49 | 3.49 | 3.37 | 3.40 | 3.40 | -2.58% | 62,167 |
| Jun 4, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.49 | 1.45% | 52,338 |
| Jun 3, 2026 | 3.45 | 3.47 | 3.43 | 3.44 | 3.44 | -1.59% | 81,893 |
| Jun 2, 2026 | 3.47 | 3.51 | 3.46 | 3.50 | 3.50 | 1.32% | 45,255 |
| Jun 1, 2026 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | -2.54% | 62,298 |
| May 29, 2026 | 3.51 | 3.56 | 3.51 | 3.54 | 3.54 | 0.43% | 47,055 |
| May 28, 2026 | 3.47 | 3.53 | 3.46 | 3.53 | 3.53 | 1.94% | 38,480 |
| May 27, 2026 | 3.45 | 3.49 | 3.44 | 3.46 | 3.46 | 1.11% | 45,350 |
| May 26, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 3.71% | 49,360 |
| May 22, 2026 | 3.29 | 3.31 | 3.29 | 3.30 | 3.30 | -1.86% | 19,928 |
| May 21, 2026 | 3.29 | 3.37 | 3.29 | 3.36 | 3.36 | 0.45% | 47,850 |
| May 20, 2026 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 1.36% | 15,686 |
| May 19, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 25,152 |
| May 18, 2026 | 3.45 | 3.45 | 3.30 | 3.32 | 3.32 | -2.78% | 45,892 |
| May 15, 2026 | 3.40 | 3.50 | 3.40 | 3.42 | 3.42 | 1.94% | 31,276 |
| May 14, 2026 | 3.48 | 3.48 | 3.32 | 3.35 | 3.35 | -1.18% | 45,692 |
| May 13, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 5.28% | 83,703 |
| May 12, 2026 | 3.28 | 3.28 | 3.15 | 3.22 | 3.22 | 2.22% | 93,566 |
| May 11, 2026 | 3.13 | 3.21 | 3.13 | 3.15 | 3.15 | 0.32% | 93,458 |
| May 8, 2026 | 3.16 | 3.19 | 3.13 | 3.14 | 3.14 | 1.09% | 50,562 |
| May 7, 2026 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | -5.15% | 106,193 |
| May 6, 2026 | 3.32 | 3.32 | 3.25 | 3.28 | 3.27 | 2.66% | 39,303 |
| May 5, 2026 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | 1.59% | 31,987 |
| May 4, 2026 | 3.18 | 3.20 | 3.13 | 3.14 | 3.14 | -0.95% | 127,996 |
| May 1, 2026 | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | - | 45,878 |
| Apr 30, 2026 | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | 0.32% | 124,561 |
| Apr 29, 2026 | 3.17 | 3.17 | 3.14 | 3.16 | 3.16 | -0.94% | 22,530 |
| Apr 28, 2026 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | 1.92% | 54,871 |
| Apr 27, 2026 | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | -0.95% | 64,004 |
| Apr 24, 2026 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -2.32% | 95,298 |
| Apr 23, 2026 | 3.27 | 3.27 | 3.20 | 3.24 | 3.24 | -1.97% | 40,164 |
| Apr 22, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | - | 35,531 |
| Apr 21, 2026 | 3.34 | 3.34 | 3.29 | 3.30 | 3.30 | -3.23% | 24,302 |
| Apr 20, 2026 | 3.41 | 3.46 | 3.41 | 3.41 | 3.41 | -2.43% | 124,297 |
| Apr 17, 2026 | 3.47 | 3.53 | 3.47 | 3.50 | 3.50 | 2.49% | 81,465 |
| Apr 16, 2026 | 3.52 | 3.52 | 3.40 | 3.41 | 3.41 | 0.89% | 36,680 |
| Apr 15, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 1.20% | 77,133 |
| Apr 14, 2026 | 3.36 | 3.42 | 3.33 | 3.34 | 3.34 | 1.52% | 57,371 |
| Apr 13, 2026 | 3.25 | 3.29 | 3.13 | 3.29 | 3.29 | -0.30% | 69,644 |