Mazda Motor (MZDAF) Stock Chart & Stock Price History $6.80 0.00 (0.00%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisChartFinancialsHeadlinesShort Interest Mazda Motor Stock Price Performance5 Day Performance0.00%1 Month Performance-11.46%3 Month Performance-13.49%6 Month PerformanceN/AYear-To-Date Performance-36.51%1 Year Performance-32.00% Receive MZDAF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Mazda Motor and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Investing Daily2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.Click here. MZDAF Stock Chart for Tuesday, November, 5, 2024 MZDAF Chart by TradingView Mazda Motor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$6.80$6.80$6.80$6.80100 shs$0.0011/01/2024$6.80$6.80$6.80$6.802 shs$0.0010/31/2024$6.80$6.80$6.80$6.80105 shs$0.0010/30/2024$6.94$6.80-2.02%$6.80$6.80105 shs$0.0010/29/2024$6.94$6.94$6.94$6.9420,108 shs$0.0010/28/2024$6.75$6.94+2.81%$6.94$6.9420,108 shs$0.00 Get the Latest News and Ratings for MZDAF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mazda Motor and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$6.94$6.75-2.73%$6.75$6.75178 shs$0.0010/24/2024$7.08$6.94-1.91%$6.94$6.943,105 shs$0.0010/23/2024$7.08$7.08$7.08$7.0821 shs$0.0010/22/2024$7.08$7.08$7.08$7.0813 shs$0.0010/21/2024$7.08$7.08$7.08$7.081 shs$0.0010/18/2024$7.08$7.08$7.08$7.08120 shs$0.0010/17/2024$7.25$7.08-2.41%$7.08$7.08120 shs$0.0010/16/2024$7.25$7.25$7.25$7.251,926 shs$0.0010/14/2024$7.25$7.25$7.25$7.25500 shs$0.0010/11/2024$7.62$7.25-4.86%$7.25$7.25575 shs$0.0010/09/2024$7.62$7.62$7.62$7.62862 shs$0.0010/08/2024$7.50$7.62+1.60%$7.62$7.62862 shs$0.0010/07/2024$7.68$7.50-2.34%$7.50$7.50133 shs$0.0010/04/2024$7.60$7.68+1.05%$7.68$7.68300 shs$0.0010/03/2024$7.60$7.60$7.60$7.6022,972 shs$0.0010/02/2024$7.65$7.60-0.65%$7.60$7.6022,968 shs$0.0010/01/2024$7.65$7.65$7.65$7.651,201 shs$0.0009/30/2024$8.17$7.65-6.36%$7.69$7.591,530 shs$0.0009/27/2024$8.35$8.17-2.16%$8.20$8.171,248 shs$0.0009/26/2024$7.85$8.35+6.44%$8.35$8.0012,467 shs$0.0009/25/2024$7.54$7.85+4.05%$7.85$7.85200 shs$0.0009/24/2024$7.54$7.54$7.54$7.5433 shs$0.0009/23/2024$7.54$7.54$7.54$7.548,700 shs$0.0009/18/2024$7.54$7.54$7.54$7.5416 shs$0.0009/17/2024$7.54$7.54$7.54$7.54215 shs$0.0009/16/2024$7.54$7.54$7.54$7.54215 shs$0.0009/13/2024$7.80$7.54-3.33%$7.54$7.54112 shs$0.0009/12/2024$7.85$7.80-0.64%$7.85$7.801,149 shs$0.0009/11/2024$7.85$7.85$7.85$7.8529 shs$0.0009/10/2024$7.85$7.85$7.85$7.793,412 shs$0.0009/09/2024$8.50$7.85-7.65%$7.85$7.793,412 shs$0.0009/04/2024$8.50$8.50$8.50$8.5034 shs$0.0009/03/2024$8.50$8.50$8.50$8.5012,200 shs$0.0009/02/2024$8.50$8.50$8.50$8.5012,200 shs$0.00Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…YES, I WANT THE #1 CRYPTO NOW08/30/2024$8.33$8.50+2.04%$8.50$8.5012,250 shs$0.0008/29/2024$8.33$8.33$8.33$8.331 shs$0.0008/28/2024$8.33$8.33$8.33$8.33225 shs$0.0008/27/2024$8.33$8.33$8.33$8.33225 shs$0.0008/26/2024$8.33$8.33$8.33$8.33225 shs$0.0008/19/2024$8.33$8.33$8.33$8.23400 shs$0.0008/16/2024$8.37$8.33-0.42%$8.33$8.23463 shs$0.0008/15/2024$7.65$8.37+9.35%$8.37$8.37121 shs$0.0008/14/2024$7.65$7.65$7.65$7.653,300 shs$0.0008/13/2024$7.65$7.65$7.65$7.324,984 shs$0.0008/12/2024$7.65$7.65$7.65$7.324,984 shs$0.0008/09/2024$7.75$7.65-1.29%$7.85$7.654,375 shs$0.0008/08/2024$7.75$7.75$7.76$7.75699 shs$0.0008/07/2024$8.15$7.75-4.91%$7.76$7.75699 shs$0.0008/06/2024$7.86$8.15+3.69%$8.15$8.15107 shs$0.0008/05/2024$8.61$7.86-8.71%$7.86$7.39811 shs$0.00 Related Companies TDCH Stock Chart AALBF Stock Chart AGRPY Stock Chart EADSF Stock Chart AIPUY Stock Chart AMDWF Stock Chart AEBZY Stock Chart AABB Stock Chart ECRTF Stock Chart DFRYF Stock Chart Receive MZDAF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mazda Motor and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:MZDAF) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBiden to Launch “FedNOW” [Move Your Money Now]Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...Priority Gold | SponsoredMissed Out On Nvidia?Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...Unstoppable Prosperity | SponsoredThis company will win the AI race Rome wasn’t built in a day… But there is another lesser-known type of keystone, one that plays an equally c...Porter & Company | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mazda Motor Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Mazda Motor With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MZDAF Stock Alerts