Mazda Motor (MZDAY) Stock Chart & Stock Price History $3.39 +0.14 (+4.22%) As of 08/22/2025 03:57 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesShort InterestBuy This Stock Mazda Motor Stock Price Performance The Mazda Motor (MZDAY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 18.82%, with a year-to-date return of 0.45%. In the past month, the stock has increased 0.74%, reflecting recent market activity. As of the latest close, Mazda Motor traded at $3.39 with a market cap of $4.27 billion and volume of 66,073 shares. Five years ago, the stock traded at $3.04, representing a 11.35% increase over that period. At the time, it had a market cap of $3.85 billion and a volume of 87,286 shares. 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 5 Day Performance+2.42%1 Month Performance+0.74%3 Month Performance+10.62%Year-To-Date Performance+0.45%1 Year Performance-18.82%5 Year Performance+11.35% MZDAY Stock Chart for Sunday, August, 24, 2025 MZDAY Chart by TradingView Mazda Motor Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$3.25$3.39+4.22%$3.40$3.3266,073 shs$4.27 billion08/21/2025$3.29$3.25-1.13%$3.27$3.1746,366 shs$4.09 billion08/20/2025$3.31$3.29-0.61%$3.31$3.2793,819 shs$4.14 billion08/19/2025$3.30$3.31+0.15%$3.32$3.3075,985 shs$4.17 billion08/18/2025$3.26$3.30+1.23%$3.36$3.2281,962 shs$4.16 billion08/15/2025$3.20$3.26+1.87%$3.28$3.1930,928 shs$4.11 billion08/14/2025$3.24$3.20-1.24%$3.26$3.1615,682 shs$4.03 billion08/13/2025$3.33$3.24-2.69%$3.26$3.2013,884 shs$4.09 billion08/12/2025$3.26$3.33+2.15%$3.35$3.1921,634 shs$4.20 billion08/11/2025$3.26$3.26$3.32$3.2659,492 shs$4.11 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. 08/08/2025$3.08$3.26+5.84%$3.27$3.18184,690 shs$4.11 billion08/07/2025$3.19$3.08-3.30%$3.14$3.0851,402 shs$3.88 billion08/06/2025$3.15$3.19+1.11%$3.21$3.17102,323 shs$4.02 billion08/05/2025$3.09$3.15+1.94%$3.16$3.0973,536 shs$3.97 billion08/04/2025$2.96$3.09+4.40%$3.10$3.01106,608 shs$3.90 billion08/01/2025$2.97$2.96-0.34%$3.02$2.96179,732 shs$3.73 billion07/31/2025$3.05$2.97-2.62%$3.09$2.9668,290 shs$3.74 billion07/30/2025$3.08$3.05-0.81%$3.13$3.0354,960 shs$3.85 billion07/29/2025$3.18$3.08-3.30%$3.18$3.0774,462 shs$3.88 billion07/28/2025$3.16$3.18+0.63%$3.22$3.1124,760 shs$4.01 billion07/25/2025$3.36$3.16-5.95%$3.30$3.13124,265 shs$3.98 billion07/24/2025$3.32$3.36+1.20%$3.42$3.31108,909 shs$4.24 billion07/23/2025$2.82$3.32+17.58%$3.37$3.20613,321 shs$4.19 billion Related Companies MTNOY Stock Price Chart NDEKY Stock Price Chart CCOEY Stock Price Chart KRYAY Stock Price Chart SGIOY Stock Price Chart FUJHY Stock Price Chart SGPYY Stock Price Chart SPXSY Stock Price Chart HGKGY Stock Price Chart KPELY 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 8/24/2025 by MarketBeat.com Staff From Our PartnersTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mazda Motor Corporation 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.
MarketBeat All Access