Mazda Motor Corporation MZDAY
3.49 USD -0.01 (-0.29%)
Regular-session close
3.48 Day range 3.57
3.10 52-week range 4.55
- YTD
- -9.35%
- 1 year
- -0.85%
MZDAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.57 | 3.57 | 3.48 | 3.48 | -0.02 | -0.57% | 276 |
| Nov 12, 2026 | 3.45 | 3.54 | 3.45 | 3.50 | -0.06 | -1.69% | 41,300 |
| Nov 11, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | +0.03 | +0.85% | 2,600 |
| Nov 10, 2026 | 3.50 | 3.59 | 3.50 | 3.53 | +0.05 | +1.44% | 41,700 |
| Nov 9, 2026 | 3.35 | 3.50 | 3.35 | 3.48 | -0.08 | -2.25% | 39,000 |
| Nov 6, 2026 | 3.65 | 3.65 | 3.48 | 3.56 | -0.03 | -0.84% | 19,700 |
| Nov 5, 2026 | 3.64 | 3.66 | 3.58 | 3.59 | +0.13 | +3.76% | 69,500 |
| Nov 4, 2026 | 3.42 | 3.49 | 3.42 | 3.46 | +0.10 | +2.98% | 130,100 |
| Nov 3, 2026 | 3.30 | 3.39 | 3.30 | 3.36 | -0.06 | -1.75% | 32,700 |
| Nov 2, 2026 | 3.29 | 3.50 | 3.29 | 3.42 | +0.07 | +2.09% | 18,100 |
| Oct 30, 2026 | 3.31 | 3.37 | 3.31 | 3.35 | +0.02 | +0.60% | 15,100 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | -0.01 | -0.30% | 9,800 |
| Oct 28, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | -0.05 | -1.47% | 11,900 |
| Oct 27, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | -0.05 | -1.45% | 17,800 |
| Oct 26, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | +0.03 | +0.88% | 26,600 |
| Oct 23, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | +0.02 | +0.59% | 9,200 |
| Oct 22, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | -0.01 | -0.29% | 22,000 |
| Oct 21, 2026 | 3.43 | 3.45 | 3.40 | 3.40 | -0.06 | -1.73% | 20,800 |
| Oct 20, 2026 | 3.47 | 3.48 | 3.45 | 3.46 | +0.01 | +0.29% | 20,900 |
| Oct 19, 2026 | 3.65 | 3.65 | 3.44 | 3.45 | 0.00 | 0.00% | 18,200 |
| Oct 16, 2026 | 3.50 | 3.51 | 3.45 | 3.45 | +0.06 | +1.77% | 15,400 |
| Oct 15, 2026 | 3.41 | 3.44 | 3.39 | 3.39 | -0.04 | -1.17% | 30,600 |
| Oct 14, 2026 | 3.43 | 3.43 | 3.40 | 3.43 | 0.00 | 0.00% | 20,900 |
| Oct 13, 2026 | 3.63 | 3.63 | 3.43 | 3.43 | +0.05 | +1.48% | 12,400 |
| Oct 12, 2026 | 3.30 | 3.42 | 3.30 | 3.38 | +0.01 | +0.30% | 17,600 |
| Oct 9, 2026 | 3.30 | 3.45 | 3.30 | 3.37 | +0.01 | +0.30% | 11,100 |
| Oct 8, 2026 | 3.41 | 3.41 | 3.35 | 3.36 | +0.01 | +0.30% | 29,900 |
| Oct 7, 2026 | 3.38 | 3.38 | 3.32 | 3.35 | -0.03 | -0.89% | 22,900 |
| Oct 6, 2026 | 3.31 | 3.40 | 3.31 | 3.38 | -0.01 | -0.29% | 82,700 |
| Oct 5, 2026 | 3.55 | 3.55 | 3.37 | 3.39 | 0.00 | 0.00% | 30,900 |
| Oct 2, 2026 | 3.53 | 3.53 | 3.38 | 3.39 | -0.04 | -1.17% | 21,200 |
| Oct 1, 2026 | 3.49 | 3.49 | 3.35 | 3.43 | -0.04 | -1.15% | 30,400 |
| Sep 30, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | -0.07 | -1.98% | 14,400 |
| Sep 29, 2026 | 3.54 | 3.56 | 3.51 | 3.54 | -0.10 | -2.75% | 20,000 |
| Sep 28, 2026 | 3.74 | 3.74 | 3.61 | 3.64 | +0.04 | +1.11% | 9,500 |
| Sep 25, 2026 | 3.50 | 3.63 | 3.50 | 3.60 | -0.01 | -0.28% | 15,800 |
| Sep 24, 2026 | 3.60 | 3.62 | 3.57 | 3.61 | -0.05 | -1.37% | 10,300 |
| Sep 23, 2026 | 3.71 | 3.71 | 3.64 | 3.66 | -0.05 | -1.35% | 11,800 |
| Sep 22, 2026 | 3.73 | 3.73 | 3.66 | 3.71 | +0.04 | +1.09% | 9,700 |
| Sep 21, 2026 | 3.54 | 3.67 | 3.54 | 3.67 | +0.06 | +1.66% | 11,800 |
| Sep 18, 2026 | 3.64 | 3.65 | 3.61 | 3.61 | -0.12 | -3.22% | 49,600 |
| Sep 17, 2026 | 3.72 | 3.73 | 3.71 | 3.73 | +0.05 | +1.36% | 11,600 |
| Sep 16, 2026 | 3.70 | 3.72 | 3.68 | 3.68 | +0.01 | +0.27% | 17,700 |
| Sep 15, 2026 | 3.56 | 3.69 | 3.56 | 3.67 | -0.01 | -0.27% | 11,100 |
| Sep 14, 2026 | 3.51 | 3.69 | 3.51 | 3.68 | 0.00 | 0.00% | 47,100 |
| Sep 11, 2026 | 3.69 | 3.71 | 3.68 | 3.68 | +0.15 | +4.25% | 14,700 |
| Sep 10, 2026 | 3.51 | 3.64 | 3.51 | 3.53 | -0.03 | -0.84% | 20,400 |
| Sep 9, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | +0.05 | +1.42% | 14,500 |
| Sep 8, 2026 | 3.69 | 3.69 | 3.46 | 3.51 | -0.22 | -5.90% | 35,800 |
| Sep 4, 2026 | 3.72 | 3.81 | 3.61 | 3.73 | -0.06 | -1.58% | 7,700 |
| Sep 3, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | -0.02 | -0.52% | 59,400 |
| Sep 2, 2026 | 3.79 | 3.82 | 3.78 | 3.81 | -0.05 | -1.30% | 6,100 |
| Sep 1, 2026 | 3.88 | 3.89 | 3.85 | 3.86 | +0.08 | +2.12% | 28,300 |
| Aug 31, 2026 | 3.80 | 3.81 | 3.78 | 3.78 | +0.02 | +0.53% | 18,200 |
| Aug 28, 2026 | 3.79 | 3.79 | 3.74 | 3.76 | +0.04 | +1.08% | 10,700 |
| Aug 27, 2026 | 3.68 | 3.73 | 3.68 | 3.72 | +0.01 | +0.27% | 25,700 |
| Aug 26, 2026 | 3.72 | 3.73 | 3.71 | 3.71 | -0.02 | -0.54% | 93,100 |
| Aug 25, 2026 | 3.77 | 3.77 | 3.72 | 3.73 | -0.04 | -1.06% | 22,300 |
| Aug 24, 2026 | 3.75 | 3.79 | 3.75 | 3.77 | +0.01 | +0.27% | 12,100 |
| Aug 21, 2026 | 3.74 | 3.77 | 3.74 | 3.76 | +0.04 | +1.08% | 9,900 |
| Aug 20, 2026 | 3.73 | 3.73 | 3.69 | 3.72 | +0.15 | +4.20% | 58,100 |
| Aug 19, 2026 | 3.56 | 3.57 | 3.54 | 3.57 | -0.04 | -1.11% | 83,500 |
| Aug 18, 2026 | 3.63 | 3.66 | 3.60 | 3.61 | -0.04 | -1.10% | 12,400 |
| Aug 17, 2026 | 3.65 | 3.66 | 3.63 | 3.65 | +0.04 | +1.11% | 12,100 |
| Aug 14, 2026 | 3.61 | 3.64 | 3.60 | 3.61 | +0.03 | +0.84% | 6,400 |
65 days, newest first. Daily bars as drawn on the MZDAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.