Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.310
+0.120 (3.76%)
May 6, 2026, 9:34 AM EST
MZDAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | -0.30% | 26,222 |
| Apr 9, 2026 | 3.28 | 3.31 | 3.24 | 3.31 | 3.31 | -1.28% | 50,046 |
| Apr 8, 2026 | 3.30 | 3.41 | 3.30 | 3.35 | 3.35 | 4.78% | 64,557 |
| Apr 7, 2026 | 3.25 | 3.25 | 3.12 | 3.20 | 3.20 | 0.31% | 120,748 |
| Apr 6, 2026 | 3.20 | 3.35 | 3.18 | 3.19 | 3.19 | -3.33% | 75,331 |
| Apr 2, 2026 | 3.14 | 3.32 | 3.14 | 3.30 | 3.30 | -2.08% | 54,976 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.37 | 3.37 | 3.37 | 1.20% | 43,283 |
| Mar 31, 2026 | 3.12 | 3.36 | 3.12 | 3.33 | 3.33 | 1.22% | 64,531 |
| Mar 30, 2026 | 3.32 | 3.39 | 3.24 | 3.29 | 3.29 | -1.79% | 73,088 |
| Mar 27, 2026 | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | -1.18% | 63,694 |
| Mar 26, 2026 | 3.39 | 3.47 | 3.39 | 3.39 | 3.39 | -1.74% | 35,669 |
| Mar 25, 2026 | 3.46 | 3.48 | 3.45 | 3.45 | 3.45 | 0.58% | 14,204 |
| Mar 24, 2026 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | 1.36% | 48,579 |
| Mar 23, 2026 | 3.44 | 3.44 | 3.33 | 3.38 | 3.38 | 3.64% | 29,763 |
| Mar 20, 2026 | 3.35 | 3.35 | 3.24 | 3.27 | 3.27 | -4.25% | 69,819 |
| Mar 19, 2026 | 3.43 | 3.43 | 3.33 | 3.41 | 3.41 | -1.73% | 54,176 |
| Mar 18, 2026 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | -2.83% | 26,141 |
| Mar 17, 2026 | 3.60 | 3.63 | 3.56 | 3.57 | 3.57 | -1.08% | 79,419 |
| Mar 16, 2026 | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | 1.98% | 22,028 |
| Mar 13, 2026 | 3.50 | 3.60 | 3.50 | 3.54 | 3.54 | -2.21% | 52,066 |
| Mar 12, 2026 | 3.66 | 3.71 | 3.62 | 3.62 | 3.62 | -1.63% | 42,471 |
| Mar 11, 2026 | 3.72 | 3.73 | 3.68 | 3.68 | 3.68 | 0.55% | 18,895 |
| Mar 10, 2026 | 3.67 | 3.74 | 3.63 | 3.66 | 3.66 | 1.39% | 52,687 |
| Mar 9, 2026 | 3.50 | 3.73 | 3.50 | 3.61 | 3.61 | -1.37% | 74,131 |
| Mar 6, 2026 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | -1.61% | 80,523 |
| Mar 5, 2026 | 3.93 | 3.93 | 3.68 | 3.72 | 3.72 | -2.87% | 31,958 |
| Mar 4, 2026 | 3.97 | 3.97 | 3.82 | 3.83 | 3.83 | 0.79% | 33,795 |
| Mar 3, 2026 | 3.65 | 3.92 | 3.54 | 3.80 | 3.80 | -9.31% | 58,213 |
| Mar 2, 2026 | 4.16 | 4.30 | 4.15 | 4.19 | 4.19 | -4.34% | 67,500 |
| Feb 27, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 1.27% | 15,023 |
| Feb 26, 2026 | 4.19 | 4.34 | 4.19 | 4.33 | 4.33 | 1.53% | 31,177 |
| Feb 25, 2026 | 4.25 | 4.26 | 4.19 | 4.26 | 4.26 | 1.07% | 8,567 |
| Feb 24, 2026 | 4.20 | 4.22 | 4.19 | 4.22 | 4.22 | -1.52% | 22,145 |