Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP:MZDAY)

3.340 +0.011 (+0.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 3.335 3.400 3.320 3.329 13,761 -0.06(-1.65%)
Aug 22, 2025 3.320 3.400 3.320 3.385 66,073 +0.14(+4.22%)
Aug 21, 2025 3.200 3.265 3.170 3.248 46,366 -0.04(-1.13%)
Aug 20, 2025 3.280 3.310 3.270 3.285 93,819 -0.02(-0.61%)
Aug 19, 2025 3.320 3.320 3.300 3.305 75,985 +0.01(+0.15%)
Aug 18, 2025 3.320 3.357 3.220 3.300 81,962 +0.04(+1.23%)
Aug 15, 2025 3.190 3.280 3.190 3.260 30,928 +0.06(+1.87%)
Aug 14, 2025 3.200 3.255 3.161 3.200 15,682 -0.04(-1.24%)
Aug 13, 2025 3.240 3.260 3.200 3.240 13,884 -0.04(-1.21%)
Aug 12, 2025 3.350 3.350 3.190 3.280 21,634 +0.02(+0.61%)
Aug 11, 2025 3.320 3.320 3.260 3.260 59,492 +0.00(+0.00%)
Aug 08, 2025 3.180 3.270 3.180 3.260 184,690 +0.18(+5.84%)
Aug 07, 2025 3.115 3.140 3.080 3.080 51,402 -0.10(-3.30%)
Aug 06, 2025 3.170 3.210 3.170 3.185 102,323 +0.04(+1.11%)
Aug 05, 2025 3.090 3.160 3.090 3.150 73,536 +0.06(+1.94%)
Aug 04, 2025 3.060 3.100 3.010 3.090 106,608 +0.13(+4.40%)
Aug 01, 2025 2.990 3.020 2.960 2.960 179,732 -0.01(-0.34%)
Jul 31, 2025 3.040 3.090 2.960 2.970 68,290 -0.08(-2.62%)
Jul 30, 2025 3.060 3.130 3.030 3.050 54,960 -0.03(-0.81%)
Jul 29, 2025 3.130 3.180 3.070 3.075 74,462 -0.10(-3.30%)
Jul 28, 2025 3.110 3.220 3.110 3.180 24,760 +0.03(+0.79%)
Jul 25, 2025 3.300 3.300 3.130 3.155 124,265 -0.21(-6.10%)
Jul 24, 2025 3.417 3.417 3.310 3.360 108,909 +0.04(+1.20%)
Jul 23, 2025 3.200 3.370 3.200 3.320 613,321 +0.50(+17.58%)
Jul 22, 2025 2.860 2.860 2.810 2.824 126,210 +0.01(+0.48%)
Jul 21, 2025 2.850 2.850 2.800 2.810 121,026 +0.01(+0.36%)
Jul 18, 2025 2.900 2.960 2.790 2.800 80,541 -0.03(-1.06%)
Jul 17, 2025 2.785 2.860 2.785 2.830 204,481 -0.03(-1.05%)
Jul 16, 2025 2.980 2.980 2.800 2.860 82,595 -0.01(-0.35%)
Jul 15, 2025 2.910 2.960 2.860 2.870 127,936 -0.03(-1.10%)
Jul 14, 2025 3.010 3.010 2.840 2.902 59,640 +0.00(+0.16%)
Jul 11, 2025 2.860 2.910 2.860 2.897 49,325 +0.04(+1.49%)
Jul 10, 2025 2.980 2.980 2.840 2.855 127,773 -0.05(-1.70%)
Jul 09, 2025 2.960 2.960 2.890 2.905 51,164 +0.03(+1.20%)
Jul 08, 2025 2.960 3.010 2.860 2.870 153,919 -0.04(-1.37%)
Jul 07, 2025 3.010 3.010 2.890 2.910 93,048 -0.17(-5.52%)
Jul 03, 2025 3.000 3.090 3.000 3.080 104,225 +0.15(+5.12%)
Jul 02, 2025 2.915 2.930 2.910 2.930 43,269 +0.03(+0.86%)
Jul 01, 2025 2.900 3.100 2.900 2.905 68,418 -0.06(-1.86%)
Jun 30, 2025 3.090 3.090 2.940 2.960 62,680 -0.10(-3.27%)
Jun 27, 2025 3.050 3.070 2.960 3.060 194,204 +0.15(+5.03%)
Jun 26, 2025 2.930 2.930 2.850 2.913 68,739 +0.08(+2.95%)
Jun 25, 2025 2.940 2.940 2.820 2.830 73,261 +0.00(+0.00%)
Jun 24, 2025 2.750 2.970 2.750 2.830 63,813 +0.01(+0.35%)
Jun 23, 2025 2.700 2.850 2.700 2.820 123,997 -0.05(-1.74%)
Jun 20, 2025 3.000 3.030 2.860 2.870 151,784 -0.08(-2.79%)
Jun 18, 2025 2.930 3.020 2.930 2.953 151,033 +0.07(+2.52%)
Jun 17, 2025 2.935 3.030 2.880 2.880 211,915 -0.02(-0.69%)
Jun 16, 2025 2.913 3.040 2.880 2.900 58,446 +0.00(+0.00%)
Jun 13, 2025 3.030 3.030 2.893 2.900 53,062 -0.09(-3.01%)
Jun 12, 2025 2.990 3.000 2.940 2.990 68,773 +0.06(+2.05%)
Jun 11, 2025 2.970 3.000 2.930 2.930 89,453 +0.00(+0.00%)
Jun 10, 2025 2.930 2.950 2.904 2.930 52,586 +0.03(+1.03%)
Jun 09, 2025 2.897 2.920 2.890 2.900 67,961 +0.02(+0.55%)
Jun 06, 2025 2.905 2.980 2.860 2.884 75,268 +0.04(+1.37%)
Jun 05, 2025 3.000 3.000 2.830 2.845 247,230 -0.10(-3.56%)
Jun 04, 2025 2.980 3.065 2.950 2.950 49,750 -0.08(-2.64%)
Jun 03, 2025 3.070 3.073 3.000 3.030 71,588 -0.03(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.