Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.680
+0.020 (0.55%)
At close: Aug 11, 2026
MZDAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.69 | 3.71 | 3.66 | 3.68 | 3.68 | 0.55% | 12,444 |
| Aug 10, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | -0.07% | 18,684 |
| Aug 7, 2026 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | 1.74% | 5,605 |
| Aug 6, 2026 | 3.61 | 3.63 | 3.60 | 3.60 | 3.60 | 0.28% | 50,380 |
| Aug 5, 2026 | 3.57 | 3.67 | 3.57 | 3.59 | 3.59 | 1.99% | 23,717 |
| Aug 4, 2026 | 3.47 | 3.55 | 3.38 | 3.52 | 3.52 | -1.12% | 22,120 |
| Aug 3, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -1.39% | 44,986 |
| Jul 31, 2026 | 3.61 | 3.62 | 3.55 | 3.61 | 3.61 | -4.50% | 22,942 |
| Jul 30, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 3.28% | 49,968 |
| Jul 29, 2026 | 3.68 | 3.71 | 3.64 | 3.66 | 3.66 | 2.23% | 38,496 |
| Jul 28, 2026 | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | 2.73% | 70,987 |
| Jul 27, 2026 | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | 3.05% | 28,960 |
| Jul 24, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -1.69% | 41,743 |
| Jul 23, 2026 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -2.24% | 20,774 |
| Jul 22, 2026 | 3.51 | 3.52 | 3.50 | 3.52 | 3.52 | -1.32% | 18,611 |
| Jul 21, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | 3.06% | 22,107 |
| Jul 20, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 27,280 |
| Jul 17, 2026 | 3.44 | 3.48 | 3.41 | 3.48 | 3.48 | 1.61% | 27,765 |
| Jul 16, 2026 | 3.40 | 3.45 | 3.40 | 3.43 | 3.43 | 2.18% | 34,629 |
| Jul 15, 2026 | 3.34 | 3.37 | 3.34 | 3.35 | 3.35 | 0.60% | 62,480 |
| Jul 14, 2026 | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -0.69% | 65,798 |
| Jul 13, 2026 | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -2.47% | 73,219 |
| Jul 10, 2026 | 3.41 | 3.45 | 3.41 | 3.44 | 3.44 | 1.62% | 44,898 |
| Jul 9, 2026 | 3.36 | 3.53 | 3.36 | 3.39 | 3.39 | -1.02% | 39,812 |
| Jul 8, 2026 | 3.38 | 3.43 | 3.38 | 3.42 | 3.42 | -0.58% | 56,585 |
| Jul 7, 2026 | 3.47 | 3.49 | 3.44 | 3.44 | 3.44 | -3.64% | 73,182 |
| Jul 6, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | 5.00% | 31,813 |
| Jul 2, 2026 | 3.42 | 3.43 | 3.38 | 3.40 | 3.40 | 3.03% | 12,312 |
| Jul 1, 2026 | 3.31 | 3.35 | 3.30 | 3.30 | 3.30 | -0.30% | 39,827 |
| Jun 30, 2026 | 3.32 | 3.33 | 3.29 | 3.31 | 3.31 | -1.06% | 101,439 |
| Jun 29, 2026 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | -0.61% | 33,986 |
| Jun 26, 2026 | 3.33 | 3.39 | 3.33 | 3.37 | 3.37 | 2.47% | 60,340 |
| Jun 25, 2026 | 3.34 | 3.34 | 3.28 | 3.29 | 3.29 | 0.21% | 54,568 |
| Jun 24, 2026 | 3.27 | 3.30 | 3.26 | 3.28 | 3.28 | 1.17% | 18,597 |
| 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 |