Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.370
+0.030 (0.90%)
Apr 15, 2026, 12:40 PM EST
MZDAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 4.16 | 4.34 | 4.16 | 4.28 | 4.28 | -0.47% | 19,795 |
| Feb 20, 2026 | 4.30 | 4.36 | 4.25 | 4.30 | 4.30 | -1.60% | 31,896 |
| Feb 19, 2026 | 4.28 | 4.53 | 4.28 | 4.37 | 4.37 | -1.69% | 14,225 |
| Feb 18, 2026 | 4.38 | 4.55 | 4.38 | 4.45 | 4.45 | -1.22% | 17,547 |
| Feb 17, 2026 | 4.44 | 4.52 | 4.39 | 4.50 | 4.50 | 1.81% | 190,762 |
| Feb 13, 2026 | 4.30 | 4.45 | 4.30 | 4.42 | 4.42 | 5.34% | 19,354 |
| Feb 12, 2026 | 4.32 | 4.32 | 4.19 | 4.20 | 4.20 | -3.76% | 39,126 |
| Feb 11, 2026 | 4.38 | 4.41 | 4.32 | 4.36 | 4.36 | 0.81% | 23,994 |
| Feb 10, 2026 | 4.20 | 4.33 | 4.20 | 4.33 | 4.33 | 11.33% | 95,224 |
| Feb 9, 2026 | 4.02 | 4.02 | 3.72 | 3.89 | 3.89 | -4.07% | 25,020 |
| 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 |