Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP:MZDAF)

6.300 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 6.300 0 +0.04(+0.64%)
Jul 30, 2025 6.260 6.260 6.260 6.260 800 -0.02(-0.32%)
Jul 29, 2025 6.280 6.280 6.280 6.280 515 -0.22(-3.38%)
Jul 28, 2025 6.500 6.500 6.500 6.500 526 +0.00(+0.00%)
Jul 25, 2025 6.500 6.500 6.500 6.500 2,251 -0.38(-5.59%)
Jul 24, 2025 7.100 7.100 6.527 6.885 702 -0.21(-3.03%)
Jul 23, 2025 7.000 7.100 6.500 7.100 1,817 +1.29(+22.30%)
Jul 16, 2025 5.806 5 +0.05(+0.79%)
Jul 15, 2025 5.760 5.760 5.760 5.760 119 -0.07(-1.20%)
Jul 10, 2025 5.830 10 -0.14(-2.35%)
Jul 08, 2025 5.970 4,821 -0.39(-6.13%)
Jul 02, 2025 6.360 10 +0.36(+6.00%)
Jul 01, 2025 6.000 6.000 6.000 6.000 282 -0.50(-7.69%)
Jun 30, 2025 6.500 6.500 6.500 6.500 216 +0.25(+4.00%)
Jun 27, 2025 6.250 6.250 6.250 6.250 107 +0.35(+5.93%)
Jun 26, 2025 5.700 5.900 5.700 5.900 10,199 +0.20(+3.51%)
Jun 25, 2025 5.665 5.700 5.600 5.700 1,034 -0.10(-1.72%)
Jun 23, 2025 5.800 4 -0.20(-3.33%)
Jun 12, 2025 6.000 5,005 -0.15(-2.44%)
Jun 10, 2025 6.150 1 +0.17(+2.84%)
Jun 09, 2025 5.980 5.980 5.980 5.980 1,926 +0.03(+0.50%)
Jun 05, 2025 5.950 117 +0.28(+4.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.