Free Trial
→ Elon Warns: Exec Order 14024 Targets Dollar (From Priority Gold) (Ad) Buy MZDAY Stock  Free MZDAY Stock Alerts

Mazda Motor (MZDAY) Stock Chart & Stock Price History

Mazda Motor logo
$3.34 -0.18 (-5.11%)
As of 03/27/2025 03:59 PM Eastern
Compare

Mazda Motor Stock Price Performance

5 Day
Performance
-5.52%
1 Month
Performance
+1.52%
3 Month
Performance
-1.76%
6 Month
Performance
-11.64%
Year-To-Date
Performance
-0.89%
1 Year
Performance
-42.51%
Receive MZDAY 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.

MZDAY Stock Chart for Friday, March, 28, 2025

MZDAY Chart by TradingView
Remove Ads

Mazda Motor Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$3.52$3.34
-5.11%		$3.40$3.31161,929 shs$4.21 billion
03/26/2025$3.59$3.52
-2.05%		$3.71$3.5098,926 shs$4.44 billion
03/25/2025$3.58$3.59
+0.38%		$3.60$3.55618,765 shs$4.53 billion
03/24/2025$3.54$3.58
+1.27%		$3.71$3.5690,120 shs$4.51 billion
03/21/2025$3.61$3.54
-2.08%		$3.73$3.5045,951 shs$4.46 billion
03/20/2025$3.59$3.61
+0.70%		$3.66$3.54105,288 shs$4.55 billion
03/19/2025$3.54$3.59
+1.27%		$3.60$3.5684,309 shs$4.52 billion
03/18/2025$3.49$3.54
+1.43%		$3.55$3.51204,397 shs$4.46 billion
03/17/2025$3.45$3.49
+1.16%		$3.61$3.46306,871 shs$4.40 billion
03/14/2025$3.43$3.45
+0.58%		$3.47$3.43127,105 shs$4.35 billion
03/13/2025$3.48$3.43
-1.29%		$3.53$3.4048,421 shs$4.32 billion
03/12/2025$3.47$3.48
+0.14%		$3.61$3.4535,876 shs$4.38 billion
03/11/2025$3.38$3.47
+2.66%		$3.54$3.43104,262 shs$4.37 billion
03/10/2025$3.44$3.38
-1.74%		$3.48$3.35124,602 shs$4.26 billion
03/07/2025$3.33$3.44
+3.30%		$3.50$3.38112,633 shs$4.34 billion
03/06/2025$3.36$3.33
-0.75%		$3.40$3.30175,418 shs$4.20 billion
03/05/2025$3.28$3.36
+2.29%		$3.38$3.23208,075 shs$4.23 billion
03/04/2025$3.33$3.28
-1.53%		$3.32$3.21148,532 shs$4.14 billion
03/03/2025$3.29$3.33
+1.25%		$3.45$3.3287,088 shs$4.20 billion
02/28/2025$3.35$3.29
-1.79%		$3.34$3.22192,572 shs$4.15 billion
02/27/2025$3.31$3.35
+1.21%		$3.40$3.3560,908 shs$4.22 billion
Related Companies

This page (OTCMKTS:MZDAY) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
A $6.9 Trillion Cash Tsunami Is Coming – Move Your Money NOW
Expert: "Prepare For the Mother of All Melt-Ups" In the wake of Wall Street volatility, stock-picking legen...
Stansberry Research | Sponsored
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored