2m 2m 2m 2m 2m 2m 2m
Mazda Motor Corp (MZDAF)
OTC
$7.56+$0.33 (+4.59%)
Price as of Jun 02, 2026- N/AMarket Cap
- 39.98%1-Year Change
- Auto ManufacturersIndustry
Mazda Motor Corp (MZDAF)
$7.56+$0.33 (+4.59%)
- 1 Month+22.13%Low Price$6.19High Price$7.56
- 3 Months+3.07%Low Price$6.04High Price$7.56
- 1 Year+27.06%Low Price$5.70High Price$9.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 7.56 | 7.56 | 7.56 | 7.56 | +4.59% | 450 |
06/01/2026 | 6.95 | 7.23 | 6.95 | 7.23 | +8.21% | 1,446 |
05/28/2026 | 7.12 | 7.12 | 6.68 | 6.68 | -9.08% | 4,100 |
05/27/2026 | 7.00 | 7.35 | 7.00 | 7.35 | +7.58% | 572 |
05/22/2026 | 6.83 | 6.83 | 6.83 | 6.83 | 0.00% | 1,324 |
05/21/2026 | 6.83 | 6.83 | 6.83 | 6.83 | +1.94% | 1,010 |
05/19/2026 | 6.70 | 6.70 | 6.70 | 6.70 | -2.28% | 216 |
05/18/2026 | 6.50 | 7.00 | 6.50 | 6.86 | +5.48% | 1,243 |
05/14/2026 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 200 |
05/13/2026 | 6.75 | 6.75 | 6.70 | 6.70 | +5.98% | 655 |
05/11/2026 | 6.71 | 6.75 | 6.32 | 6.32 | +1.65% | 1,152 |
05/07/2026 | 6.40 | 6.40 | 6.20 | 6.22 | -7.92% | 6,071 |
05/06/2026 | 6.50 | 6.76 | 6.50 | 6.76 | +9.13% | 592 |
05/05/2026 | 6.19 | 6.19 | 6.19 | 6.19 | +2.48% | 430 |
04/28/2026 | 6.04 | 6.04 | 6.04 | 6.04 | -11.82% | 2,557 |
04/27/2026 | 6.85 | 6.85 | 6.85 | 6.85 | +9.60% | 1,279 |
04/22/2026 | 6.96 | 6.96 | 6.25 | 6.25 | -9.29% | 1,518 |
04/21/2026 | 6.89 | 6.89 | 6.89 | 6.89 | -3.64% | 200 |
04/20/2026 | 7.15 | 7.15 | 7.15 | 7.15 | +3.03% | 100 |
04/16/2026 | 6.94 | 6.94 | 6.94 | 6.94 | +10.16% | 250 |
03/31/2026 | 6.50 | 6.50 | 6.30 | 6.30 | -7.45% | 573 |
03/31/2026 |
$0.19 Dividend | |||||
03/26/2026 | 6.81 | 6.81 | 6.81 | 6.81 | -2.85% | 136 |
03/23/2026 | 7.01 | 7.01 | 7.01 | 7.01 | -1.84% | 422 |
03/10/2026 | 7.14 | 7.14 | 7.14 | 7.14 | -4.49% | 347 |
03/03/2026 | 7.47 | 7.47 | 7.47 | 7.47 | -13.22% | 661 |
03/02/2026 | 8.61 | 8.61 | 8.61 | 8.61 | +4.73% | 107 |
02/25/2026 | 8.52 | 8.52 | 8.22 | 8.22 | +0.60% | 520 |
02/19/2026 | 8.17 | 8.17 | 8.17 | 8.17 | -10.16% | 125 |
02/17/2026 | 9.10 | 9.10 | 9.10 | 9.10 | +8.34% | 258 |
02/12/2026 | 8.40 | 8.40 | 8.40 | 8.40 | +2.49% | 185 |
02/11/2026 | 8.19 | 8.19 | 8.19 | 8.19 | +5.25% | 1,200 |
02/09/2026 | 7.79 | 7.79 | 7.79 | 7.79 | -1.54% | 200 |
02/06/2026 | 7.91 | 7.91 | 7.91 | 7.91 | +0.31% | 206 |
02/05/2026 | 7.88 | 7.88 | 7.88 | 7.88 | +0.06% | 545 |
02/04/2026 | 7.88 | 7.88 | 7.88 | 7.88 | +4.25% | 125 |
02/03/2026 | 7.56 | 7.56 | 7.56 | 7.56 | +0.19% | 221 |
02/02/2026 | 7.38 | 7.54 | 7.38 | 7.54 | +1.84% | 924 |
01/30/2026 | 7.22 | 7.41 | 7.22 | 7.41 | -3.55% | 353 |
01/29/2026 | 7.68 | 7.68 | 7.68 | 7.68 | +8.01% | 512 |
01/28/2026 | 7.11 | 7.11 | 7.11 | 7.11 | -9.93% | 200 |
01/20/2026 | 7.89 | 7.89 | 7.89 | 7.89 | -0.43% | 168 |
01/16/2026 | 7.93 | 7.93 | 7.93 | 7.93 | -2.04% | 300 |
01/15/2026 | 8.09 | 8.09 | 8.09 | 8.09 | +4.66% | 211 |
01/12/2026 | 7.73 | 7.73 | 7.73 | 7.73 | -2.16% | 226 |
01/06/2026 | 7.90 | 7.90 | 7.90 | 7.90 | +0.25% | 201 |
01/05/2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 894 |
12/31/2025 | 7.74 | 7.89 | 7.74 | 7.88 | +4.25% | 483 |
12/26/2025 | 7.56 | 7.56 | 7.56 | 7.56 | +0.26% | 252 |
12/16/2025 | 7.54 | 7.54 | 7.54 | 7.54 | +0.65% | 305 |
12/15/2025 | 7.56 | 7.56 | 7.49 | 7.49 | +0.65% | 1,133 |
12/12/2025 | 7.44 | 7.44 | 7.44 | 7.44 | +4.08% | 1,550 |
12/09/2025 | 7.10 | 7.15 | 7.10 | 7.15 | -2.00% | 702 |
12/04/2025 | 7.36 | 7.36 | 7.30 | 7.30 | +3.45% | 2,000 |
11/26/2025 | 7.06 | 7.06 | 7.06 | 7.06 | +1.75% | 1,000 |
11/21/2025 | 6.93 | 6.93 | 6.93 | 6.93 | +2.15% | 100 |
11/20/2025 | 6.79 | 6.79 | 6.79 | 6.79 | -1.76% | 110 |
11/17/2025 | 6.91 | 6.91 | 6.91 | 6.91 | +1.43% | 100 |
11/05/2025 | 6.81 | 6.81 | 6.81 | 6.81 | +0.57% | 1,004 |
10/31/2025 | 6.77 | 6.77 | 6.77 | 6.77 | +3.11% | 240 |
10/30/2025 | 6.57 | 6.57 | 6.57 | 6.57 | -5.73% | 183 |
10/29/2025 | 6.97 | 6.97 | 6.97 | 6.97 | -1.51% | 140 |
10/28/2025 | 7.34 | 7.34 | 7.07 | 7.07 | -3.07% | 900 |
10/23/2025 | 7.30 | 7.30 | 7.30 | 7.30 | +3.09% | 114 |
10/21/2025 | 7.08 | 7.08 | 7.08 | 7.08 | -5.52% | 140 |
10/20/2025 | 7.35 | 7.49 | 7.35 | 7.49 | +8.68% | 475 |
10/17/2025 | 6.89 | 6.89 | 6.89 | 6.89 | +0.21% | 100 |
10/08/2025 | 6.88 | 6.88 | 6.88 | 6.88 | +0.80% | 593 |
10/06/2025 | 6.83 | 6.83 | 6.83 | 6.83 | +5.63% | 527 |
10/03/2025 | 6.46 | 6.46 | 6.46 | 6.46 | -11.58% | 201 |
10/02/2025 | 7.31 | 7.31 | 7.31 | 7.31 | -3.29% | 151 |
09/30/2025 |
$0.17 Dividend | |||||
09/22/2025 | 7.56 | 7.56 | 7.56 | 7.56 | +5.79% | 210 |
09/18/2025 | 7.14 | 7.14 | 7.14 | 7.14 | -3.23% | 216 |
09/16/2025 | 7.44 | 7.44 | 7.38 | 7.38 | -1.90% | 804 |
09/11/2025 | 7.53 | 7.53 | 7.53 | 7.53 | 0.00% | 542 |
09/08/2025 | 7.30 | 7.53 | 7.30 | 7.53 | +3.13% | 4,375 |
09/05/2025 | 7.12 | 7.30 | 7.00 | 7.30 | +6.98% | 2,133 |
09/04/2025 | 6.82 | 6.87 | 6.82 | 6.82 | +2.29% | 2,462 |
09/03/2025 | 6.64 | 6.67 | 6.64 | 6.67 | +4.40% | 952 |
09/02/2025 | 6.39 | 6.39 | 6.39 | 6.39 | -6.22% | 101 |
08/27/2025 | 6.81 | 6.81 | 6.81 | 6.81 | +13.67% | 161 |
08/25/2025 | 5.99 | 5.99 | 5.99 | 5.99 | -1.72% | 213 |
08/21/2025 | 5.98 | 6.10 | 5.98 | 6.10 | -3.03% | 414 |
08/20/2025 | 6.29 | 6.29 | 6.29 | 6.29 | 0.00% | 254 |
08/15/2025 | 6.29 | 6.29 | 6.29 | 6.29 | -0.43% | 173 |
08/13/2025 | 6.31 | 6.31 | 6.31 | 6.31 | +6.91% | 213 |
08/11/2025 | 5.91 | 5.91 | 5.91 | 5.91 | -0.32% | 240 |
08/05/2025 | 5.92 | 5.92 | 5.92 | 5.92 | -1.27% | 5,501 |
07/31/2025 | 5.86 | 6.00 | 5.86 | 6.00 | +0.64% | 5,270 |
07/30/2025 | 5.96 | 5.96 | 5.96 | 5.96 | -0.32% | 800 |
07/29/2025 | 5.98 | 5.98 | 5.98 | 5.98 | -3.38% | 520 |
07/28/2025 | 6.19 | 6.19 | 6.19 | 6.19 | 0.00% | 526 |
07/25/2025 | 6.19 | 6.19 | 6.19 | 6.19 | -5.59% | 2,501 |
07/24/2025 | 6.76 | 6.76 | 6.22 | 6.56 | -3.03% | 702 |
07/23/2025 | 6.19 | 6.76 | 6.19 | 6.76 | +22.30% | 1,817 |
07/16/2025 | 5.53 | 5.53 | 5.53 | 5.53 | +0.79% | 105 |
07/15/2025 | 5.49 | 5.49 | 5.49 | 5.49 | -1.20% | 119 |
07/10/2025 | 5.52 | 5.55 | 5.52 | 5.55 | -2.35% | 1,250 |
07/08/2025 | 5.69 | 5.69 | 5.69 | 5.69 | -6.13% | 114 |