Mazda Motor (MZDAY) Stock Chart & Stock Price History $3.24 +0.04 (+1.09%) As of 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsFinancialsHeadlinesShort Interest Mazda Motor Stock Price Performance 5 Day Performance0.00%1 Month Performance+4.18%3 Month Performance-6.36%6 Month Performance-27.84%Year-To-Date Performance-3.86%1 Year Performance-44.71% Receive MZDAY 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. Email Address MZDAY Stock Chart for Wednesday, January, 22, 2025 MZDAY Chart by TradingView Mazda Motor Stock 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 Capitalization01/22/2025$3.21$3.24+1.09%$3.26$3.17318,016 shs$0.0001/21/2025$3.24$3.21-1.08%$3.34$3.10176,320 shs$0.0001/20/2025$3.24$3.24$3.38$3.2072,322 shs$0.0001/17/2025$3.24$3.24$3.38$3.2072,322 shs$0.0001/16/2025$3.24$3.24-0.11%$3.40$3.21454,988 shs$0.0001/15/2025$3.23$3.24+0.36%$3.42$3.2482,798 shs$4.10 billion01/14/2025$3.20$3.23+0.94%$3.36$3.22426,066 shs$4.08 billion01/13/2025$3.19$3.20+0.38%$3.31$3.09149,853 shs$4.05 billion01/10/2025$3.39$3.19-5.90%$3.39$3.17422,355 shs$4.03 billion01/09/2025$3.39$3.39$3.56$3.37302,138 shs$4.28 billion Get the Latest News and Ratings for MZDAY 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. 01/08/2025$3.37$3.39+0.59%$3.56$3.37302,138 shs$4.28 billion01/07/2025$3.43$3.37-1.75%$3.56$3.32470,426 shs$4.26 billion01/06/2025$3.41$3.43+0.60%$3.58$3.34268,510 shs$4.33 billion01/03/2025$3.36$3.41+1.63%$3.49$3.33165,728 shs$4.31 billion01/02/2025$3.37$3.36-0.45%$3.52$3.3393,890 shs$4.24 billion01/01/2025$3.37$3.37$3.37$3.33162,724 shs$4.26 billion12/31/2024$3.37$3.37$3.37$3.33162,724 shs$4.26 billion12/30/2024$3.40$3.37-0.88%$3.42$3.31232,353 shs$4.26 billion12/27/2024$3.42$3.40-0.58%$3.42$3.38222,597 shs$4.30 billion12/26/2024$3.27$3.42+4.59%$3.42$3.32272,793 shs$4.32 billion12/25/2024$3.27$3.27$3.30$3.1989,291 shs$4.13 billion12/24/2024$3.15$3.27+3.81%$3.30$3.1989,291 shs$4.13 billion12/23/2024$3.11$3.15+1.29%$3.20$3.111.06 million shs$3.98 billion Related Companies KRYAY Stock Price Chart SGPYY Stock Price Chart BKHYY Stock Price Chart HGKGY Stock Price Chart RNLSY Stock Price Chart VWDRY Stock Price Chart CTTAY Stock Price Chart OMVKY Stock Price Chart OMVJF Stock Price Chart FUJHY Stock Price Chart Receive MZDAY 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:MZDAY) was last updated on 1/22/2025 by MarketBeat.com Staff From Our PartnersMedia Humiliated: Demo of Elon’s Tech Proves They’re WrongElon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...Brownstone Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredKamala’s final humiliation Now, for the first time, I’m going to share these ten investments publicly – the same ones I’ve discussed behi...Porter & Company | SponsoredNow that Trump’s be inaugurated, this day will be key (mark your calendar)Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredTrump currency shock imminentTrump's Quiet $1.9 Trillion Move Against the Fed A small army of Americans, with Trump's support, has launc...Stansberry Research | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredNvidia’s Bold Move: Tackling Tech’s $1 Trillion CrisisTaiwan 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 MZDAY Stock Alerts