Free Trial
→ How War with China Could Start in 128 Days (From Behind the Markets) (Ad) Buy MZDAY Stock  Free MZDAY Stock Alerts

Mazda Motor (MZDAY) Stock Chart & Stock Price History

Mazda Motor logo
$2.91 +0.10 (+3.59%)
As of 04/17/2025 03:56 PM Eastern
Compare

Mazda Motor Stock Price Performance

5 Day
Performance
+3.59%
1 Month
Performance
-19.36%
3 Month
Performance
-10.15%
6 Month
Performance
-16.59%
Year-To-Date
Performance
-13.62%
1 Year
Performance
-46.09%
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 Sunday, April, 20, 2025

MZDAY Chart by TradingView

Mazda Motor Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$2.91$2.91$2.96$2.90254,309 shs$3.67 billion
04/17/2025$2.81$2.91
+3.59%		$2.96$2.90254,309 shs$3.67 billion
04/16/2025$2.81$2.81$2.93$2.80237,279 shs$3.54 billion
04/15/2025$2.73$2.81
+2.93%		$2.83$2.76355,465 shs$3.54 billion
04/14/2025$2.74$2.73
-0.36%		$2.87$2.68308,634 shs$3.44 billion
04/11/2025$2.62$2.74
+4.58%		$2.91$2.68644,540 shs$3.45 billion
04/10/2025$2.96$2.62
-11.49%		$2.90$2.58453,607 shs$3.30 billion
04/09/2025$2.67$2.96
+10.86%		$2.99$2.70470,125 shs$3.73 billion
04/09/2025$2.67$2.96
+10.86%		$2.99$2.70470,125 shs$3.73 billion
04/08/2025$2.70$2.67
-1.11%		$2.94$2.63373,401 shs$3.37 billion
04/08/2025$2.70$2.67
-1.11%		$2.94$2.63373,401 shs$3.37 billion
04/07/2025$2.61$2.70
+3.45%		$2.77$2.44411,392 shs$3.40 billion
04/04/2025$2.85$2.61
-8.42%		$2.99$2.60235,700 shs$3.29 billion
04/03/2025$3.09$2.85
-7.77%		$3.09$2.85280,254 shs$3.59 billion
04/02/2025$3.05$3.09
+1.31%		$3.12$3.02129,446 shs$3.90 billion
04/01/2025$3.16$3.05
-3.33%		$3.14$3.02308,633 shs$3.85 billion
03/31/2025$3.23$3.16
-2.32%		$3.26$3.10179,592 shs$3.98 billion
03/28/2025$3.34$3.23
-3.29%		$3.37$3.2198,404 shs$4.07 billion
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
Related Companies

This page (OTCMKTS:MZDAY) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners
The Crypto Market is About to Change Lives
I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...
Crypto 101 Media | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Trump’s Top Secret $9 Trillion AI Superweapon
Jeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...
Brownstone Research | Sponsored
My prediction is coming true
We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...
InvestorPlace | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
Claim Your FREE Protection Guide
In the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...
American Alternative | Sponsored
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored