Free Trial

Mazda Motor (MZDAY) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free MZDAY Stock Alerts
$5.22
+0.12 (+2.35%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesShort Interest

Mazda Motor Stock Price Performance

5 Day
Performance
-2.88%
1 Month
Performance
-9.46%
3 Month
Performance
-9.32%
6 Month
Performance
-9.61%
Year-To-Date
Performance
-1.96%
1 Year
Performance
+17.73%
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

Ad Stocks News
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.
See how this company is well-positioned to capitalize in 2024

MZDAY Stock Chart for Wednesday, May, 15, 2024

MZDAY Chart by TradingView

Mazda Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$5.10$5.22
+2.27%		$5.35$5.1578,924 shs$0.00
05/13/2024$5.37$5.10
-5.03%		$5.23$5.10191,794 shs$0.00
05/10/2024$5.46$5.37
-1.65%		$5.37$5.21151,688 shs$0.00
05/09/2024$5.54$5.46
-1.44%		$5.46$5.4381,584 shs$0.00
05/08/2024$5.50$5.54
+0.73%		$5.54$5.3845,160 shs$0.00
05/07/2024$5.62$5.50
-2.05%		$5.64$5.4874,553 shs$0.00
05/06/2024$5.55$5.62
+1.17%		$5.65$5.5841,939 shs$7.10 billion
05/03/2024$5.52$5.55
+0.54%		$5.58$5.5443,426 shs$0.00
05/02/2024$5.59$5.52
-1.25%		$5.57$5.4347,537 shs$0.00
05/01/2024$5.65$5.59
-0.97%		$5.66$5.5848,928 shs$7.06 billion
04/30/2024$5.41$5.65
+4.34%		$5.72$5.5062,869 shs$0.00
04/29/2024$5.33$5.41
+1.50%		$5.46$5.3788,654 shs$0.00
04/26/2024$5.32$5.33
+0.14%		$5.42$5.32108,258 shs$0.00
04/25/2024$5.48$5.32
-2.87%		$5.34$5.2681,668 shs$0.00
04/24/2024$5.42$5.48
+1.11%		$5.67$5.4665,135 shs$0.00
04/23/2024$5.41$5.42
+0.18%		$5.42$5.38123,062 shs$0.00
04/22/2024$5.40$5.41
+0.19%		$5.44$5.3252,886 shs$6.84 billion
04/19/2024$5.48$5.40
-1.46%		$5.59$5.3854,989 shs$0.00
04/18/2024$5.46$5.48
+0.32%		$5.63$5.4750,688 shs$0.00
04/17/2024$5.76$5.46
-5.17%		$5.62$5.4461,759 shs$0.00
04/16/2024$5.76$5.76$5.93$5.6762,000 shs$0.00
04/15/2024$5.75$5.76
+0.27%		$5.93$5.6761,170 shs$0.00
04/12/2024$5.82$5.75
-1.29%		$5.82$5.7347,300 shs$0.00
04/11/2024$5.76$5.82
+1.04%		$5.98$5.7766,795 shs$0.00
04/10/2024$5.93$5.76
-2.87%		$5.81$5.7198,311 shs$0.00
04/09/2024$5.77$5.93
+2.77%		$6.12$5.8885,106 shs$0.00
04/08/2024$5.69$5.77
+1.41%		$5.90$5.7743,714 shs$7.29 billion
04/05/2024$5.69$5.69$5.77$5.68154,567 shs$0.00
04/04/2024$5.74$5.69
-0.84%		$5.82$5.69154,567 shs$0.00
04/03/2024$5.55$5.74
+3.39%		$5.76$5.52371,088 shs$7.03 billion
04/02/2024$5.68$5.55
-2.29%		$5.83$5.4053,793 shs$0.00
04/01/2024$5.81$5.68
-2.24%		$5.82$5.6351,217 shs$0.00
03/29/2024$5.81$5.81$5.85$5.60125,027 shs$0.00
03/28/2024$5.84$5.81
-0.51%		$5.85$5.60125,027 shs$7.34 billion
03/27/2024$5.93$5.84
-1.52%		$6.03$5.78198,968 shs$0.00
03/26/2024$5.81$5.93
+2.03%		$5.93$5.72153,875 shs$0.00
03/25/2024$5.89$5.81
-1.32%		$5.97$5.7944,133 shs$0.00
03/22/2024$5.84$5.89
+0.86%		$5.91$5.8538,999 shs$0.00
03/21/2024$5.90$5.84
-1.02%		$5.90$5.8276,161 shs$0.00
03/20/2024$5.79$5.90
+1.90%		$5.90$5.7587,600 shs$0.00
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/19/2024$5.68$5.79
+1.94%		$5.84$5.6364,881 shs$0.00
03/18/2024$5.56$5.68
+2.16%		$5.85$5.5973,457 shs$0.00
03/15/2024$5.44$5.56
+2.22%		$5.57$5.4642,468 shs$0.00
03/14/2024$5.37$5.44
+1.29%		$5.45$5.3049,827 shs$6.87 billion
03/13/2024$5.39$5.37
-0.37%		$5.39$5.3626,327 shs$0.00
03/12/2024$5.26$5.39
+2.57%		$5.50$5.3159,344 shs$0.00
03/11/2024$5.46$5.26
-3.75%		$5.30$5.2097,438 shs$0.00
03/08/2024$5.60$5.46
-2.50%		$5.60$5.39100,891 shs$0.00
03/07/2024$5.92$5.60
-5.41%		$5.65$5.5848,632 shs$0.00
03/06/2024$5.76$5.92
+2.87%		$5.96$5.8254,443 shs$0.00
03/05/2024$5.69$5.76
+1.14%		$5.84$5.6748,863 shs$0.00
03/04/2024$5.82$5.69
-2.23%		$5.87$5.6573,333 shs$7.19 billion
03/01/2024$5.81$5.82
+0.18%		$5.98$5.75122,626 shs$0.00
02/29/2024$5.82$5.81
-0.18%		$5.86$5.761.74 million shs$7.34 billion
02/28/2024$5.96$5.82
-2.34%		$6.00$5.75216,280 shs$0.00
02/27/2024$5.97$5.96
-0.18%		$6.02$5.8744,053 shs$0.00
02/26/2024$6.05$5.97
-1.32%		$6.05$5.75177,559 shs$0.00
02/23/2024$5.99$6.05
+1.00%		$6.06$5.7834,124 shs$0.00
02/22/2024$5.80$5.99
+3.28%		$6.06$5.85179,124 shs$0.00
02/21/2024$5.72$5.80
+1.40%		$5.86$5.7947,206 shs$0.00
02/20/2024$5.71$5.72
+0.18%		$5.82$5.6939,561 shs$0.00
02/19/2024$5.71$5.71$5.73$5.6096,300 shs$7.22 billion
02/16/2024$5.75$5.71
-0.72%		$5.73$5.6096,370 shs$0.00
02/15/2024$5.70$5.75
+0.90%		$5.86$5.6869,791 shs$7.27 billion
02/14/2024$5.83$5.70
-2.23%		$5.80$5.661.91 million shs$0.00

Related Companies:
This page (OTCMKTS:MZDAY) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith