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

Mazda Motor Corp (OP:MZDAY)

3.551 -0.029 (-0.81%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 1, 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 (%)
Sep 30, 2025 3.800 3.800 3.565 3.580 23,885 -0.10(-2.72%)
Sep 29, 2025 3.770 3.770 3.600 3.680 42,285 -0.09(-2.39%)
Sep 26, 2025 3.850 3.850 3.660 3.770 25,378 +0.06(+1.62%)
Sep 25, 2025 3.710 3.714 3.670 3.710 46,402 +0.07(+1.92%)
Sep 24, 2025 3.640 3.700 3.580 3.640 29,367 -0.09(-2.31%)
Sep 23, 2025 3.850 3.850 3.620 3.726 16,231 -0.00(-0.11%)
Sep 22, 2025 3.700 3.730 3.700 3.730 22,756 +0.05(+1.36%)
Sep 19, 2025 3.580 3.690 3.580 3.680 93,070 +0.01(+0.27%)
Sep 18, 2025 3.780 3.780 3.570 3.670 25,193 -0.04(-1.08%)
Sep 17, 2025 3.920 3.920 3.700 3.710 55,499 -0.07(-1.92%)
Sep 16, 2025 3.785 3.795 3.780 3.783 20,491 +0.08(+2.23%)
Sep 15, 2025 3.600 3.739 3.570 3.700 33,060 +0.03(+0.82%)
Sep 12, 2025 3.750 3.800 3.650 3.670 18,610 -0.14(-3.55%)
Sep 11, 2025 3.835 3.835 3.761 3.805 31,430 +0.02(+0.53%)
Sep 10, 2025 3.890 3.890 3.780 3.785 28,065 -0.03(-0.92%)
Sep 09, 2025 3.890 3.890 3.820 3.820 70,146 -0.13(-3.29%)
Sep 08, 2025 3.820 3.970 3.820 3.950 158,979 +0.23(+6.04%)
Sep 05, 2025 3.725 3.790 3.720 3.725 112,566 +0.20(+5.52%)
Sep 04, 2025 3.530 3.550 3.500 3.530 38,715 +0.08(+2.32%)
Sep 03, 2025 3.450 3.470 3.420 3.450 37,157 +0.01(+0.36%)
Sep 02, 2025 3.400 3.440 3.330 3.438 99,065 +0.14(+4.25%)
Aug 29, 2025 3.400 3.400 3.280 3.297 31,629 -0.08(-2.44%)
Aug 28, 2025 3.390 3.390 3.350 3.380 55,116 +0.03(+1.05%)
Aug 27, 2025 3.340 3.350 3.310 3.345 13,131 -0.00(-0.15%)
Aug 26, 2025 3.330 3.360 3.330 3.350 32,864 +0.02(+0.63%)
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%)
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.