Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.600
-0.005 (-0.14%)
At close: Sep 25, 2026
MZDAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.74 | 3.77 | 3.74 | 3.76 | 3.76 | 0.94% | 9,933 |
| Aug 20, 2026 | 3.73 | 3.73 | 3.69 | 3.72 | 3.72 | 4.20% | 58,134 |
| Aug 19, 2026 | 3.56 | 3.57 | 3.54 | 3.57 | 3.57 | -1.22% | 83,452 |
| Aug 18, 2026 | 3.63 | 3.66 | 3.60 | 3.61 | 3.61 | -0.85% | 12,373 |
| Aug 17, 2026 | 3.65 | 3.66 | 3.63 | 3.65 | 3.65 | 1.03% | 12,116 |
| Aug 14, 2026 | 3.61 | 3.64 | 3.60 | 3.61 | 3.61 | 0.78% | 6,421 |
| Aug 13, 2026 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | -2.11% | 29,151 |
| Aug 12, 2026 | 3.65 | 3.67 | 3.64 | 3.66 | 3.66 | -0.63% | 27,331 |
| 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 |