Mazda Motor (MZDAY) Stock Chart & Stock Price History $3.67 -0.14 (-3.55%) As of 09/12/2025 03:58 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 1.08%, with a year-to-date return of 8.90%. In the past month, the stock has increased 14.69%, reflecting recent market activity. As of the latest close, Mazda Motor traded at $3.67 with a market cap of $4.63 billion and volume of 18,610 shares. Five years ago, the stock traded at $3.20, representing a 14.86% increase over that period. At the time, it had a market cap of $4.02 billion and a volume of 26,593 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-3.93%1 Month Performance+14.69%3 Month Performance+26.55%Year-To-Date Performance+8.90%1 Year Performance-1.08%5 Year Performance+14.86% MZDAY Stock Chart for Sunday, September, 14, 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 Capitalization09/12/2025$3.81$3.67-3.55%$3.80$3.6518,610 shs$4.63 billion09/11/2025$3.79$3.81+0.42%$3.84$3.7631,430 shs$4.80 billion09/10/2025$3.82$3.79-0.81%$3.89$3.7828,065 shs$4.78 billion09/09/2025$3.95$3.82-3.29%$3.89$3.8270,146 shs$4.82 billion09/08/2025$3.73$3.95+6.04%$3.97$3.82158,979 shs$4.98 billion09/05/2025$3.53$3.73+5.52%$3.79$3.72112,566 shs$4.70 billion09/04/2025$3.45$3.53+2.32%$3.55$3.5038,715 shs$4.45 billion09/03/2025$3.44$3.45+0.36%$3.47$3.4237,157 shs$4.35 billion09/02/2025$3.30$3.44+4.25%$3.44$3.3399,065 shs$4.33 billion09/01/2025$3.30$3.30$3.40$3.2831,629 shs$4.16 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. 08/29/2025$3.37$3.30-2.15%$3.40$3.2831,629 shs$4.16 billion08/28/2025$3.35$3.37+0.75%$3.39$3.3555,116 shs$4.25 billion08/27/2025$3.35$3.35-0.15%$3.35$3.3113,131 shs$4.22 billion08/26/2025$3.33$3.35+0.63%$3.36$3.3332,864 shs$4.22 billion08/25/2025$3.39$3.33-1.65%$3.40$3.3213,761 shs$4.20 billion08/22/2025$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 billion Related Companies CTTAY Stock Price Chart NDEKY Stock Price Chart MTNOY Stock Price Chart FUJHY Stock Price Chart KRYAY Stock Price Chart CCOEY Stock Price Chart SGIOY Stock Price Chart SPXSY Stock Price Chart SGPYY Stock Price Chart HGKGY 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 9/14/2025 by MarketBeat.com Staff From Our PartnersForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredWarren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the NasdaqNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredApple’s falling behindApple just posted record-breaking results, yet its stock barely moved — because in today’s market, investors o...Porter & Company | SponsoredCollege grad makes $64,000 a monthA Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | 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.
Free MZDAY Stock Alerts