Mazda Motor Corporation (MZDAF)
PNK: MZDAF
· Real-Time Price · USD
5.95
0.28 (4.94%)
At close: Jun 05, 2025, 10:42 AM
MZDAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 4.94% | 970 |
| Jun 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.00% | 0 |
| Jun 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.00% | 0 |
| Jun 2, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -13.70% | 114 |
| May 30, 2025 | 6.31 | 6.57 | 6.31 | 6.57 | 6.57 | 1.39% | 5,121 |
| May 29, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.00% | 0 |
| May 28, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.00% | 0 |
| May 27, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2.69% | 108 |
| May 23, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00% | 0 |
| May 22, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00% | 0 |
| May 21, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.00% | 200 |
| May 20, 2025 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | 6.23% | 1,730 |
| May 19, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -4.96% | 320 |
| May 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0 |
| May 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0 |
| May 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0 |
| May 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 216 |
| May 12, 2025 | 6.03 | 6.25 | 6.03 | 6.25 | 6.25 | 0.81% | 600 |
| May 9, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 3.33% | 400 |
| May 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0 |