Mazda Motor Corporation (MZDAY)
OTC: MZDAY
· Real-Time Price · USD
2.88
0.03 (1.23%)
At close: Jun 06, 2025, 3:55 PM
MZDAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.00 | 3.00 | 2.83 | 2.85 | 2.84 | -3.39% | 247,230 |
| Jun 4, 2025 | 2.98 | 3.07 | 2.95 | 2.95 | 2.95 | -2.64% | 49,800 |
| Jun 3, 2025 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | -0.98% | 71,600 |
| Jun 2, 2025 | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | -1.61% | 57,132 |
| May 30, 2025 | 3.10 | 3.15 | 3.07 | 3.11 | 3.11 | -1.89% | 34,800 |
| May 29, 2025 | 3.13 | 3.20 | 3.13 | 3.17 | 3.17 | 1.60% | 107,800 |
| May 28, 2025 | 3.29 | 3.29 | 3.11 | 3.12 | 3.12 | -0.64% | 40,600 |
| May 27, 2025 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | 2.61% | 47,500 |
| May 23, 2025 | 3.21 | 3.22 | 3.03 | 3.06 | 3.06 | 0.33% | 37,444 |
| May 22, 2025 | 3.06 | 3.14 | 3.04 | 3.05 | 3.05 | -1.61% | 83,300 |
| May 21, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 67,124 |
| May 20, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 5.76% | 97,200 |
| May 19, 2025 | 2.95 | 3.08 | 2.92 | 2.95 | 2.95 | 0.34% | 71,025 |
| May 16, 2025 | 2.99 | 3.09 | 2.91 | 2.94 | 2.94 | 3.16% | 148,700 |
| May 15, 2025 | 2.95 | 3.00 | 2.84 | 2.85 | 2.85 | -0.70% | 47,747 |
| May 14, 2025 | 3.07 | 3.07 | 2.86 | 2.87 | 2.87 | -3.04% | 151,339 |
| May 13, 2025 | 3.04 | 3.12 | 2.95 | 2.96 | 2.96 | -1.99% | 156,600 |
| May 12, 2025 | 3.08 | 3.12 | 2.97 | 3.02 | 3.02 | 2.03% | 205,143 |
| May 9, 2025 | 3.04 | 3.04 | 2.95 | 2.96 | 2.96 | 0.34% | 209,134 |
| May 8, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | 1.03% | 51,346 |