Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.420
+0.070 (2.09%)
Nov 2, 2026, 3:58 PM EST
MZDAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 2.12% | 18,145 |
| Oct 30, 2026 | 3.31 | 3.37 | 3.31 | 3.35 | 3.35 | 0.57% | 15,087 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -0.30% | 9,831 |
| Oct 28, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.47% | 11,867 |
| Oct 27, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -1.54% | 17,752 |
| Oct 26, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 0.91% | 26,555 |
| Oct 23, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | 0.65% | 9,229 |
| Oct 22, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -0.29% | 22,000 |
| Oct 21, 2026 | 3.43 | 3.45 | 3.40 | 3.40 | 3.40 | -1.73% | 20,808 |
| Oct 20, 2026 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | 0.29% | 20,928 |
| Oct 19, 2026 | 3.65 | 3.65 | 3.44 | 3.45 | 3.45 | - | 18,220 |
| Oct 16, 2026 | 3.50 | 3.51 | 3.45 | 3.45 | 3.45 | 1.77% | 15,354 |
| Oct 15, 2026 | 3.41 | 3.44 | 3.39 | 3.39 | 3.39 | -1.17% | 30,592 |
| Oct 14, 2026 | 3.43 | 3.43 | 3.40 | 3.43 | 3.43 | - | 20,916 |
| Oct 13, 2026 | 3.63 | 3.63 | 3.43 | 3.43 | 3.43 | 1.48% | 12,399 |
| Oct 12, 2026 | 3.30 | 3.42 | 3.30 | 3.38 | 3.38 | 0.30% | 17,595 |
| Oct 9, 2026 | 3.30 | 3.45 | 3.30 | 3.37 | 3.37 | 0.30% | 11,105 |
| Oct 8, 2026 | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | 0.39% | 29,949 |
| Oct 7, 2026 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.92% | 22,858 |
| Oct 6, 2026 | 3.31 | 3.40 | 3.31 | 3.38 | 3.38 | -0.25% | 82,658 |
| Oct 5, 2026 | 3.55 | 3.55 | 3.37 | 3.39 | 3.39 | 0.01% | 30,939 |
| Oct 2, 2026 | 3.53 | 3.53 | 3.38 | 3.39 | 3.39 | -1.14% | 21,243 |
| Oct 1, 2026 | 3.49 | 3.49 | 3.35 | 3.43 | 3.43 | -1.37% | 30,398 |
| Sep 30, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | -1.77% | 14,415 |
| Sep 29, 2026 | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | -2.75% | 19,971 |
| Sep 28, 2026 | 3.74 | 3.74 | 3.61 | 3.64 | 3.64 | 0.97% | 9,542 |
| Sep 25, 2026 | 3.50 | 3.63 | 3.50 | 3.60 | 3.60 | -0.14% | 15,828 |
| Sep 24, 2026 | 3.60 | 3.62 | 3.57 | 3.61 | 3.61 | -1.56% | 10,296 |
| Sep 23, 2026 | 3.71 | 3.71 | 3.64 | 3.66 | 3.66 | -1.29% | 11,763 |
| Sep 22, 2026 | 3.73 | 3.73 | 3.66 | 3.71 | 3.71 | 1.23% | 9,652 |
| Sep 21, 2026 | 3.54 | 3.67 | 3.54 | 3.67 | 3.67 | 1.52% | 11,777 |
| Sep 18, 2026 | 3.64 | 3.65 | 3.61 | 3.61 | 3.61 | -3.21% | 49,582 |
| Sep 17, 2026 | 3.72 | 3.73 | 3.71 | 3.73 | 3.73 | 1.36% | 11,559 |
| Sep 16, 2026 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | 0.35% | 17,731 |
| Sep 15, 2026 | 3.56 | 3.69 | 3.56 | 3.67 | 3.67 | -0.35% | 11,073 |
| Sep 14, 2026 | 3.51 | 3.69 | 3.51 | 3.68 | 3.68 | - | 47,099 |
| Sep 11, 2026 | 3.69 | 3.71 | 3.68 | 3.68 | 3.68 | 4.25% | 14,671 |
| Sep 10, 2026 | 3.51 | 3.64 | 3.51 | 3.53 | 3.53 | -0.84% | 20,409 |
| Sep 9, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | 1.42% | 14,498 |
| Sep 8, 2026 | 3.69 | 3.69 | 3.46 | 3.51 | 3.51 | -5.90% | 35,828 |
| Sep 4, 2026 | 3.72 | 3.81 | 3.61 | 3.73 | 3.73 | -1.61% | 7,721 |
| Sep 3, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | -0.50% | 59,391 |
| Sep 2, 2026 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | -1.30% | 6,094 |
| Sep 1, 2026 | 3.88 | 3.89 | 3.85 | 3.86 | 3.86 | 2.12% | 28,332 |
| Aug 31, 2026 | 3.80 | 3.81 | 3.78 | 3.78 | 3.78 | 0.67% | 18,208 |
| Aug 28, 2026 | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | 0.94% | 10,660 |
| Aug 27, 2026 | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | 0.27% | 25,749 |
| Aug 26, 2026 | 3.72 | 3.73 | 3.71 | 3.71 | 3.71 | -0.54% | 93,106 |
| Aug 25, 2026 | 3.77 | 3.77 | 3.72 | 3.73 | 3.73 | -0.93% | 22,307 |
| Aug 24, 2026 | 3.75 | 3.79 | 3.75 | 3.77 | 3.77 | 0.27% | 12,119 |