2m 2m 2m 2m 2m 2m 2m
Mazda Motor Corp (MZDAF)
OTC
$6.95-$0.15 (-2.11%)
Price as of Oct 02, 2026- N/AMarket Cap
- 10.02%1-Year Change
- Auto ManufacturersIndustry
Mazda Motor Corp (MZDAF)
$6.95-$0.15 (-2.11%)
- 1 Month-9.55%Low Price$6.95High Price$7.68
- 3 Months+4.20%Low Price$6.54High Price$7.68
- 1 Year+10.02%Low Price$5.90High Price$8.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 7.33 | 7.33 | 6.95 | 6.95 | -2.11% | 907 |
09/30/2026 | 6.66 | 7.10 | 6.66 | 7.10 | +2.29% | 600 |
09/30/2026 |
$0.16 Dividend | |||||
09/25/2026 | 6.94 | 6.94 | 6.94 | 6.94 | -4.73% | 1,003 |
09/09/2026 | 6.80 | 7.29 | 6.80 | 7.29 | +4.09% | 2,309 |
09/08/2026 | 7.01 | 7.01 | 7.00 | 7.00 | -8.91% | 300 |
09/04/2026 | 7.68 | 7.68 | 7.68 | 7.68 | 0.00% | 110 |
08/31/2026 | 7.74 | 7.74 | 7.68 | 7.68 | +3.15% | 320 |
08/28/2026 | 7.45 | 7.45 | 7.45 | 7.45 | +6.57% | 275 |
08/24/2026 | 6.97 | 6.99 | 6.97 | 6.99 | -4.73% | 4,373 |
08/20/2026 | 7.34 | 7.34 | 7.34 | 7.34 | +2.55% | 499 |
08/18/2026 | 7.04 | 7.15 | 7.04 | 7.15 | +0.62% | 717 |
08/11/2026 | 7.11 | 7.11 | 7.11 | 7.11 | -0.36% | 470 |
08/10/2026 | 7.14 | 7.14 | 7.14 | 7.14 | -1.48% | 150 |
08/05/2026 | 7.24 | 7.24 | 7.24 | 7.24 | +0.06% | 3,382 |
07/31/2026 | 7.24 | 7.24 | 7.24 | 7.24 | +5.79% | 1,001 |
07/28/2026 | 6.84 | 6.84 | 6.84 | 6.84 | +0.14% | 103 |
07/16/2026 | 6.83 | 6.83 | 6.83 | 6.83 | 0.00% | 891 |
07/13/2026 | 6.54 | 6.83 | 6.54 | 6.83 | +4.48% | 529 |
07/06/2026 | 6.54 | 6.54 | 6.54 | 6.54 | -1.94% | 130 |
07/02/2026 | 6.27 | 6.67 | 6.27 | 6.67 | +0.42% | 441 |
06/26/2026 | 6.64 | 6.64 | 6.64 | 6.64 | -1.54% | 498 |
06/23/2026 | 6.75 | 6.75 | 6.75 | 6.75 | -3.50% | 303 |
06/22/2026 | 6.99 | 6.99 | 6.99 | 6.99 | +1.56% | 700 |
06/18/2026 | 6.60 | 6.88 | 6.60 | 6.88 | +0.07% | 351 |
06/17/2026 | 6.82 | 6.88 | 6.82 | 6.88 | -0.92% | 3,101 |
06/16/2026 | 6.76 | 7.12 | 6.76 | 6.94 | -7.18% | 2,259 |
06/15/2026 | 7.47 | 7.48 | 7.26 | 7.48 | +11.67% | 774 |
06/10/2026 | 6.34 | 6.70 | 6.34 | 6.70 | -8.54% | 606 |
06/08/2026 | 7.32 | 7.32 | 7.32 | 7.32 | -0.93% | 120 |
06/02/2026 | 7.39 | 7.39 | 7.39 | 7.39 | +4.59% | 450 |
06/01/2026 | 6.80 | 7.07 | 6.79 | 7.07 | +8.21% | 1,446 |
05/28/2026 | 6.96 | 6.96 | 6.53 | 6.53 | -9.08% | 4,100 |
05/27/2026 | 6.84 | 7.18 | 6.84 | 7.18 | +7.58% | 572 |
05/22/2026 | 6.68 | 6.68 | 6.68 | 6.68 | 0.00% | 1,324 |
05/21/2026 | 6.68 | 6.68 | 6.68 | 6.68 | +1.94% | 1,010 |
05/19/2026 | 6.55 | 6.55 | 6.55 | 6.55 | -2.28% | 216 |
05/18/2026 | 6.35 | 6.84 | 6.35 | 6.70 | +5.48% | 1,243 |
05/14/2026 | 6.35 | 6.35 | 6.35 | 6.35 | -2.99% | 200 |
05/13/2026 | 6.60 | 6.60 | 6.55 | 6.55 | +5.98% | 655 |
05/11/2026 | 6.56 | 6.60 | 6.18 | 6.18 | +1.65% | 1,152 |
05/07/2026 | 6.26 | 6.26 | 6.06 | 6.08 | -7.92% | 6,071 |
05/06/2026 | 6.35 | 6.60 | 6.35 | 6.60 | +9.13% | 592 |
05/05/2026 | 6.05 | 6.05 | 6.05 | 6.05 | +2.48% | 430 |
04/28/2026 | 5.90 | 5.90 | 5.90 | 5.90 | -11.82% | 2,557 |
04/27/2026 | 6.70 | 6.70 | 6.70 | 6.70 | +9.60% | 1,279 |
04/22/2026 | 6.80 | 6.80 | 6.11 | 6.11 | -9.29% | 1,518 |
04/21/2026 | 6.74 | 6.74 | 6.74 | 6.74 | -3.64% | 200 |
04/20/2026 | 6.99 | 6.99 | 6.99 | 6.99 | +3.03% | 100 |
04/16/2026 | 6.78 | 6.78 | 6.78 | 6.78 | +10.16% | 250 |
03/31/2026 | 6.35 | 6.35 | 6.16 | 6.16 | -7.45% | 573 |
03/31/2026 |
$0.19 Dividend | |||||
03/26/2026 | 6.66 | 6.66 | 6.66 | 6.66 | -2.85% | 136 |
03/23/2026 | 6.85 | 6.85 | 6.85 | 6.85 | -1.84% | 422 |
03/10/2026 | 6.98 | 6.98 | 6.98 | 6.98 | -4.49% | 347 |
03/03/2026 | 7.31 | 7.31 | 7.31 | 7.31 | -13.22% | 661 |
03/02/2026 | 8.42 | 8.42 | 8.42 | 8.42 | +4.73% | 107 |
02/25/2026 | 8.32 | 8.32 | 8.04 | 8.04 | +0.60% | 520 |
02/19/2026 | 7.99 | 7.99 | 7.99 | 7.99 | -10.16% | 125 |
02/17/2026 | 8.90 | 8.90 | 8.90 | 8.90 | +8.34% | 258 |
02/12/2026 | 8.21 | 8.21 | 8.21 | 8.21 | +2.49% | 185 |
02/11/2026 | 8.01 | 8.01 | 8.01 | 8.01 | +5.25% | 1,200 |
02/09/2026 | 7.61 | 7.61 | 7.61 | 7.61 | -1.54% | 200 |
02/06/2026 | 7.73 | 7.73 | 7.73 | 7.73 | +0.31% | 206 |
02/05/2026 | 7.71 | 7.71 | 7.71 | 7.71 | +0.06% | 545 |
02/04/2026 | 7.70 | 7.70 | 7.70 | 7.70 | +4.25% | 125 |
02/03/2026 | 7.39 | 7.39 | 7.39 | 7.39 | +0.19% | 221 |
02/02/2026 | 7.21 | 7.37 | 7.21 | 7.37 | +1.84% | 924 |
01/30/2026 | 7.06 | 7.24 | 7.06 | 7.24 | -3.55% | 353 |
01/29/2026 | 7.51 | 7.51 | 7.51 | 7.51 | +8.01% | 512 |
01/28/2026 | 6.95 | 6.95 | 6.95 | 6.95 | -9.93% | 200 |
01/20/2026 | 7.72 | 7.72 | 7.72 | 7.72 | -0.43% | 168 |
01/16/2026 | 7.75 | 7.75 | 7.75 | 7.75 | -2.04% | 300 |
01/15/2026 | 7.91 | 7.91 | 7.91 | 7.91 | +4.66% | 211 |
01/12/2026 | 7.56 | 7.56 | 7.56 | 7.56 | -2.16% | 226 |
01/06/2026 | 7.73 | 7.73 | 7.73 | 7.73 | +0.25% | 201 |
01/05/2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00% | 894 |
12/31/2025 | 7.57 | 7.71 | 7.57 | 7.71 | +4.25% | 483 |
12/26/2025 | 7.39 | 7.39 | 7.39 | 7.39 | +0.26% | 252 |
12/16/2025 | 7.37 | 7.37 | 7.37 | 7.37 | +0.65% | 305 |
12/15/2025 | 7.39 | 7.39 | 7.33 | 7.33 | +0.65% | 1,133 |
12/12/2025 | 7.28 | 7.28 | 7.28 | 7.28 | +4.08% | 1,550 |
12/09/2025 | 6.95 | 6.99 | 6.95 | 6.99 | -2.00% | 702 |
12/04/2025 | 7.19 | 7.19 | 7.14 | 7.14 | +3.45% | 2,000 |
11/26/2025 | 6.90 | 6.90 | 6.90 | 6.90 | +1.75% | 1,000 |
11/21/2025 | 6.78 | 6.78 | 6.78 | 6.78 | +2.15% | 100 |
11/20/2025 | 6.64 | 6.64 | 6.64 | 6.64 | -1.76% | 110 |
11/17/2025 | 6.75 | 6.75 | 6.75 | 6.75 | +1.43% | 100 |
11/05/2025 | 6.66 | 6.66 | 6.66 | 6.66 | +0.57% | 1,004 |
10/31/2025 | 6.62 | 6.62 | 6.62 | 6.62 | +3.11% | 240 |
10/30/2025 | 6.42 | 6.42 | 6.42 | 6.42 | -5.73% | 183 |
10/29/2025 | 6.81 | 6.81 | 6.81 | 6.81 | -1.51% | 140 |
10/28/2025 | 7.17 | 7.17 | 6.92 | 6.92 | -3.07% | 900 |
10/23/2025 | 7.14 | 7.14 | 7.14 | 7.14 | +3.09% | 114 |
10/21/2025 | 6.92 | 6.92 | 6.92 | 6.92 | -5.52% | 140 |
10/20/2025 | 7.18 | 7.33 | 7.18 | 7.33 | +8.68% | 475 |
10/17/2025 | 6.74 | 6.74 | 6.74 | 6.74 | +0.21% | 100 |
10/08/2025 | 6.73 | 6.73 | 6.73 | 6.73 | +0.80% | 593 |
10/06/2025 | 6.67 | 6.67 | 6.67 | 6.67 | 0.00% | 527 |