Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.800
-0.010 (-0.26%)
Sep 3, 2026, 3:11 PM EST
MZDAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.81 | 3.81 | 3.78 | 3.80 | - | -0.26% | - |
| 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 |
| 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 |