Free Trial
→ Ex-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000” (From Colonial Metals) (Ad) Free MZDAY Stock Alerts

Mazda Motor (MZDAY) Stock Chart & Stock Price History

Mazda Motor logo
$3.27 +0.01 (+0.37%)
As of 02/21/2025 03:50 PM Eastern
Compare

Mazda Motor Stock Price Performance

5 Day
Performance
-4.19%
1 Month
Performance
+0.99%
3 Month
Performance
+2.57%
6 Month
Performance
-20.58%
Year-To-Date
Performance
-2.91%
1 Year
Performance
-45.38%
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 Saturday, February, 22, 2025

MZDAY Chart by TradingView

Mazda Motor Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$3.26$3.27
+0.37%		$3.37$3.26118,886 shs$4.13 billion
02/20/2025$3.28$3.26
-0.61%		$3.44$3.24127,071 shs$4.11 billion
02/19/2025$3.36$3.28
-2.38%		$3.41$3.2781,550 shs$4.14 billion
02/18/2025$3.42$3.36
-1.61%		$3.50$3.27116,943 shs$4.24 billion
02/17/2025$3.42$3.42$3.48$3.3356,680 shs$4.31 billion
02/14/2025$3.39$3.42
+0.74%		$3.48$3.3356,680 shs$4.31 billion
02/13/2025$3.28$3.39
+3.35%		$3.39$3.30146,077 shs$4.27 billion
02/12/2025$3.39$3.28
-3.24%		$3.36$3.26131,001 shs$4.14 billion
02/11/2025$3.38$3.39
+0.30%		$3.47$3.3634,490 shs$4.27 billion
02/10/2025$3.34$3.38
+1.20%		$3.42$3.3297,192 shs$4.26 billion
02/07/2025$3.41$3.34
-1.91%		$3.39$3.2765,927 shs$4.21 billion
02/06/2025$3.36$3.41
+1.34%		$3.52$3.40184,314 shs$4.29 billion
02/05/2025$3.31$3.36
+1.51%		$3.38$3.31163,097 shs$4.24 billion
02/04/2025$3.20$3.31
+3.44%		$3.36$3.27182,854 shs$4.17 billion
02/03/2025$3.36$3.20
-4.76%		$3.28$3.16171,391 shs$4.03 billion
01/31/2025$3.38$3.36
-0.59%		$3.41$3.2760,626 shs$4.25 billion
01/30/2025$3.29$3.38
+2.77%		$3.40$3.37168,615 shs$0.00
01/29/2025$3.30$3.29
-0.33%		$3.37$3.2583,965 shs$0.00
01/28/2025$3.31$3.30
-0.35%		$3.42$3.2859,746 shs$0.00
01/27/2025$3.29$3.31
+0.65%		$3.39$3.24173,576 shs$4.18 billion
01/24/2025$3.32$3.29
-0.90%		$3.32$3.2380,017 shs$0.00
01/23/2025$3.24$3.32
+2.47%		$3.32$3.2670,300 shs$0.00
01/22/2025$3.21$3.24
+1.09%		$3.26$3.17318,016 shs$0.00
01/21/2025$3.24$3.21
-1.08%		$3.34$3.10176,320 shs$0.00
Related Companies

This page (OTCMKTS:MZDAY) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners
Elon’s “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
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
Buy NVDA Now?
After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...
Chaikin Analytics | Sponsored
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Elon Takes Aim at Social Security
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Nvidia’s Next Big Move Comes on Feb. 26
Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...
Weiss Ratings | Sponsored
The Real Hillbilly Elegy
The mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...
Porter & Company | Sponsored
Major AI announcement for 2025
BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI Stocks
Brownstone Research | Sponsored