Mazda Motor Corporation MZDAF
7.23 USD +0.26 (+3.73%)
Regular-session close
6.56 Day range 6.56
6.04 52-week range 9.35
- YTD
- -10.74%
- 1 year
- +3.29%
MZDAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | +0.26 | +3.73% | 200 |
| Nov 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | +0.08 | +1.16% | 100 |
| Nov 11, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | +0.01 | +0.15% | 400 |
| Nov 2, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | +0.32 | +4.88% | 1,000 |
| Oct 30, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 0.00 | 0.00% | 400 |
| Oct 29, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | -0.24 | -3.53% | 200 |
| Oct 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | -0.63 | -8.48% | 100 |
| Oct 27, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | +1.03 | +16.09% | 300 |
| Oct 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | -0.55 | -7.91% | 300 |
| Oct 2, 2026 | 7.33 | 7.33 | 6.95 | 6.95 | -0.15 | -2.11% | 900 |
| Oct 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 6.66 | 7.10 | 6.66 | 7.10 | 0.00 | 0.00% | 600 |
| Sep 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | -0.35 | -4.70% | 1,000 |
| Sep 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 6.95 | 7.45 | 6.95 | 7.45 | +0.29 | +4.05% | 2,300 |
| Sep 8, 2026 | 7.17 | 7.17 | 7.16 | 7.16 | -0.70 | -8.91% | 300 |
| Sep 4, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 0.00 | 0.00% | 100 |
| Sep 3, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 7.92 | 7.92 | 7.86 | 7.86 | +0.24 | +3.15% | 300 |
| Aug 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | +0.47 | +6.57% | 300 |
| Aug 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 7.13 | 7.15 | 7.13 | 7.15 | -0.36 | -4.79% | 4,400 |
| Aug 21, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | +0.19 | +2.60% | 500 |
| Aug 19, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | +0.05 | +0.69% | 700 |
| Aug 17, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the MZDAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.