Education
About Us
Working with TipRanks
Follow Us
Mazda Motor (MZDAY)
:MZDAY
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
3.74
3.74
3.74
3.74
3.74
-1.19%
0
0.00
Dec 17, 2025
3.78
3.78
3.78
3.78
3.78
-1.12%
0
0.00
Dec 16, 2025
3.83
3.83
3.83
3.83
3.82
-2.15%
0
0.00
Dec 15, 2025
3.91
3.91
3.91
3.91
3.91
+2.68%
0
0.00
Dec 12, 2025
3.81
3.81
3.81
3.81
3.81
+1.57%
0
0.00
Dec 11, 2025
3.75
3.75
3.75
3.75
3.75
+1.85%
0
0.00
Dec 10, 2025
3.68
3.68
3.68
3.68
3.68
+1.85%
0
0.00
Dec 09, 2025
3.61
3.61
3.61
3.61
3.61
+0.19%
0
0.00
Dec 08, 2025
3.61
3.61
3.61
3.61
3.61
-0.19%
0
0.00
Dec 05, 2025
3.61
3.61
3.61
3.61
3.61
-3.70%
0
0.00
Dec 04, 2025
3.75
3.75
3.75
3.75
3.75
+3.76%
0
0.00
Dec 03, 2025
3.62
3.62
3.62
3.62
3.62
+1.06%
0
0.00
Dec 02, 2025
3.58
3.58
3.58
3.58
3.58
-2.61%
23,273
9.47
Dec 01, 2025
3.67
3.67
3.67
3.67
3.67
+0.33%
0
0.00
Nov 28, 2025
3.66
3.66
3.66
3.66
3.66
+0.36%
24,926
12.09
Nov 26, 2025
3.65
3.65
3.65
3.65
3.65
+1.47%
0
0.00
Nov 25, 2025
3.60
3.60
3.60
3.60
3.60
+0.90%
0
0.00
Nov 24, 2025
3.56
3.56
3.56
3.56
3.56
-0.14%
0
0.00
Nov 21, 2025
3.57
3.57
3.57
3.57
3.57
+1.45%
0
0.00
Nov 20, 2025
3.52
3.52
3.52
3.52
3.52
+4.98%
0
0.00
Nov 19, 2025
3.35
3.35
3.35
3.35
3.35
-0.36%
0
0.00
Nov 18, 2025
3.36
3.36
3.36
3.36
3.36
-4.19%
0
0.00
Nov 17, 2025
3.51
3.51
3.51
3.51
3.51
-3.60%
0
0.00
Nov 14, 2025
3.64
3.64
3.64
3.64
3.64
-0.82%
0
0.00
Nov 13, 2025
3.67
3.67
3.67
3.67
3.67
+2.26%
0
0.00
Nov 12, 2025
3.59
3.59
3.59
3.59
3.59
-2.47%
0
0.00
Nov 11, 2025
3.68
3.68
3.68
3.68
3.68
+3.49%
0
0.00
Nov 10, 2025
3.56
3.56
3.56
3.56
3.56
-2.63%
0
0.00
Nov 07, 2025
3.65
3.65
3.65
3.65
3.65
+8.11%
0
0.00
Nov 06, 2025
3.38
3.38
3.38
3.38
3.38
+1.84%
0
0.00
Nov 05, 2025
3.32
3.32
3.32
3.32
3.32
-3.69%
0
0.00
Nov 04, 2025
3.45
3.45
3.45
3.45
3.44
-0.95%
0
0.00
Nov 03, 2025
3.48
3.48
3.48
3.48
3.48
-0.03%
0
0.00
Oct 31, 2025
3.48
3.48
3.48
3.48
3.48
-2.28%
0
0.00
Oct 30, 2025
3.56
3.56
3.56
3.56
3.56
-1.00%
0
0.00
Oct 29, 2025
3.60
3.60
3.60
3.60
3.60
-1.32%
0
0.00
Oct 28, 2025
3.64
3.64
3.64
3.64
3.64
-2.20%
0
0.00
Oct 27, 2025
3.73
3.73
3.73
3.73
3.73
+1.28%
0
0.00
Oct 24, 2025
3.68
3.68
3.68
3.68
3.68
-1.55%
0
0.00
Oct 23, 2025
3.74
3.74
3.74
3.74
3.74
-0.56%
0
0.00
Oct 22, 2025
3.76
3.76
3.76
3.76
3.76
+2.59%
0
0.00
Oct 21, 2025
3.66
3.66
3.66
3.66
3.66
-0.92%
0
0.00
Oct 20, 2025
3.70
3.70
3.70
3.70
3.70
+2.92%
0
0.00
Oct 17, 2025
3.59
3.59
3.59
3.59
3.59
-0.91%
0
0.00
Oct 16, 2025
3.63
3.63
3.63
3.63
3.62
+1.09%
0
0.00
Oct 15, 2025
3.59
3.59
3.59
3.59
3.59
+4.27%
96,006
16.67
Oct 14, 2025
3.44
3.44
3.44
3.44
3.44
-1.97%
0
0.00
Oct 13, 2025
3.51
3.51
3.51
3.51
3.51
+0.03%
0
0.00
Oct 10, 2025
3.51
3.51
3.51
3.51
3.51
-2.28%
0
0.00
Oct 09, 2025
3.59
3.59
3.59
3.59
3.59
+0.90%
0
0.00
Rows: