Skip to main content

Mazda Motor Corp (OP:MZDAY)

2.905 -0.055 (-1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 3.080 3.080 3.047 3.060 57,132 -0.02(-0.65%)
May 30, 2025 3.100 3.150 3.067 3.080 34,806 -0.09(-2.84%)
May 29, 2025 3.130 3.200 3.130 3.170 107,753 +0.05(+1.60%)
May 28, 2025 3.160 3.290 3.110 3.120 40,568 -0.02(-0.64%)
May 27, 2025 3.130 3.160 3.080 3.140 47,461 +0.08(+2.61%)
May 23, 2025 3.208 3.215 3.026 3.060 37,444 +0.01(+0.33%)
May 22, 2025 3.060 3.140 3.040 3.050 83,253 -0.05(-1.61%)
May 21, 2025 3.140 3.140 3.100 3.100 67,124 -0.02(-0.64%)
May 20, 2025 3.080 3.140 3.080 3.120 97,163 +0.17(+5.76%)
May 19, 2025 2.950 3.080 2.920 2.950 71,025 +0.01(+0.34%)
May 16, 2025 2.990 3.090 2.910 2.940 148,696 +0.09(+3.16%)
May 15, 2025 2.950 3.000 2.840 2.850 47,747 -0.02(-0.52%)
May 14, 2025 3.070 3.070 2.860 2.865 151,339 -0.09(-3.21%)
May 13, 2025 3.040 3.120 2.950 2.960 156,564 -0.06(-1.99%)
May 12, 2025 3.080 3.120 2.970 3.020 205,143 +0.06(+2.03%)
May 09, 2025 3.030 3.038 2.950 2.960 209,134 +0.01(+0.48%)
May 08, 2025 2.990 2.990 2.935 2.946 51,346 +0.03(+0.89%)
May 07, 2025 2.850 3.090 2.850 2.920 261,942 -0.10(-3.15%)
May 06, 2025 3.000 3.030 2.990 3.015 54,712 +0.00(+0.00%)
May 05, 2025 3.150 3.150 3.000 3.015 95,852 +0.02(+0.74%)
May 02, 2025 2.980 3.000 2.960 2.993 138,132 +0.05(+1.80%)
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.