Mazda Motor Corporation (MZDAY)
OTCMKTS · Delayed Price · Currency is USD
3.680
+0.020 (0.55%)
At close: Mar 11, 2026
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 3.98 | 3.98 | 3.80 | 3.83 | 3.83 | 0.79% | 28,076 |
| Jan 30, 2026 | 3.86 | 3.86 | 3.79 | 3.80 | 3.80 | 4.40% | 27,145 |
| Jan 29, 2026 | 3.56 | 3.67 | 3.56 | 3.64 | 3.64 | 0.55% | 57,499 |
| Jan 28, 2026 | 3.63 | 3.77 | 3.58 | 3.62 | 3.62 | -2.16% | 90,136 |
| Jan 27, 2026 | 3.71 | 3.73 | 3.70 | 3.70 | 3.70 | -0.96% | 15,198 |
| Jan 26, 2026 | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | -0.64% | 42,930 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | -2.72% | 97,356 |
| Jan 22, 2026 | 3.74 | 3.88 | 3.74 | 3.87 | 3.87 | - | 142,122 |
| Jan 21, 2026 | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | 0.65% | 170,682 |
| Jan 20, 2026 | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | -4.07% | 22,539 |
| Jan 16, 2026 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -0.79% | 13,230 |
| Jan 15, 2026 | 3.95 | 4.10 | 3.95 | 4.04 | 4.04 | 0.52% | 29,441 |
| Jan 14, 2026 | 3.93 | 4.08 | 3.93 | 4.01 | 4.01 | 0.27% | 25,735 |
| Jan 13, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -2.37% | 12,135 |
| Jan 12, 2026 | 4.01 | 4.11 | 3.91 | 4.10 | 4.10 | 3.07% | 54,498 |
| Jan 9, 2026 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | 3.86% | 71,407 |
| Jan 8, 2026 | 3.83 | 3.91 | 3.80 | 3.83 | 3.83 | -0.26% | 133,239 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | -1.49% | 14,973 |
| Jan 6, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | -1.57% | 16,646 |
| Jan 5, 2026 | 4.14 | 4.14 | 3.82 | 3.96 | 3.96 | 2.25% | 52,973 |
| Jan 2, 2026 | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | 0.60% | 21,595 |
| Dec 31, 2025 | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | 0.29% | 25,094 |
| Dec 30, 2025 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | -0.03% | 55,896 |
| Dec 29, 2025 | 3.80 | 4.05 | 3.80 | 3.84 | 3.84 | 1.72% | 57,179 |