2m 2m 2m 2m 2m 2m 2m
Mazda Mtr Unsp ADR (MZDAY)
OTC
$3.56-$0.05 (-1.39%)
Price as of Aug 03, 2026- N/AMarket Cap
- 15.20%1-Year Change
- Auto ManufacturersIndustry
Mazda Mtr Unsp ADR (MZDAY)
$3.56-$0.05 (-1.39%)
- 1 Month+4.71%Low Price$3.33High Price$3.78
- 3 Months+12.30%Low Price$3.11High Price$3.78
- 1 Year+15.20%Low Price$3.08High Price$4.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 3.58 | 3.58 | 3.54 | 3.56 | -1.39% | 44,986 |
07/31/2026 | 3.61 | 3.62 | 3.55 | 3.61 | -4.50% | 22,942 |
07/30/2026 | 3.70 | 3.78 | 3.70 | 3.78 | +3.28% | 49,968 |
07/29/2026 | 3.68 | 3.71 | 3.64 | 3.66 | +2.23% | 38,496 |
07/28/2026 | 3.57 | 3.61 | 3.55 | 3.58 | +2.73% | 70,987 |
07/27/2026 | 3.54 | 3.54 | 3.45 | 3.49 | +3.05% | 28,960 |
07/24/2026 | 3.42 | 3.42 | 3.38 | 3.38 | -1.69% | 41,743 |
07/23/2026 | 3.47 | 3.47 | 3.42 | 3.44 | -2.24% | 20,774 |
07/22/2026 | 3.51 | 3.52 | 3.50 | 3.52 | -1.32% | 18,611 |
07/21/2026 | 3.53 | 3.57 | 3.53 | 3.57 | +3.06% | 22,107 |
07/20/2026 | 3.50 | 3.50 | 3.46 | 3.46 | -0.57% | 27,280 |
07/17/2026 | 3.44 | 3.48 | 3.41 | 3.48 | +1.61% | 27,765 |
07/16/2026 | 3.40 | 3.45 | 3.40 | 3.43 | +2.18% | 34,629 |
07/15/2026 | 3.34 | 3.37 | 3.34 | 3.35 | +0.60% | 62,480 |
07/14/2026 | 3.35 | 3.37 | 3.33 | 3.33 | -0.69% | 65,798 |
07/13/2026 | 3.39 | 3.39 | 3.35 | 3.36 | -2.47% | 73,219 |
07/10/2026 | 3.41 | 3.45 | 3.41 | 3.44 | +1.62% | 44,898 |
07/09/2026 | 3.36 | 3.53 | 3.36 | 3.39 | -1.02% | 39,812 |
07/08/2026 | 3.38 | 3.43 | 3.38 | 3.42 | -0.58% | 56,585 |
07/07/2026 | 3.47 | 3.49 | 3.44 | 3.44 | -3.64% | 73,182 |
07/06/2026 | 3.52 | 3.57 | 3.52 | 3.57 | +5.00% | 31,813 |
07/02/2026 | 3.42 | 3.43 | 3.38 | 3.40 | +3.03% | 12,312 |
07/01/2026 | 3.31 | 3.35 | 3.30 | 3.30 | -0.30% | 39,827 |
06/30/2026 | 3.32 | 3.33 | 3.29 | 3.31 | -1.06% | 101,439 |
06/29/2026 | 3.30 | 3.36 | 3.30 | 3.35 | -0.61% | 33,986 |
06/26/2026 | 3.33 | 3.39 | 3.33 | 3.37 | +2.47% | 60,340 |
06/25/2026 | 3.34 | 3.34 | 3.28 | 3.29 | +0.21% | 54,568 |
06/24/2026 | 3.27 | 3.30 | 3.26 | 3.28 | +1.17% | 18,597 |
06/23/2026 | 3.24 | 3.25 | 3.20 | 3.24 | -3.57% | 23,476 |
06/22/2026 | 3.36 | 3.40 | 3.36 | 3.36 | -3.17% | 36,975 |
06/18/2026 | 3.49 | 3.51 | 3.47 | 3.47 | -1.00% | 20,400 |
06/17/2026 | 3.50 | 3.55 | 3.49 | 3.51 | -2.79% | 40,487 |
06/16/2026 | 3.58 | 3.62 | 3.58 | 3.61 | -0.67% | 30,021 |
06/15/2026 | 3.60 | 3.64 | 3.60 | 3.63 | +2.83% | 50,241 |
06/12/2026 | 3.48 | 3.53 | 3.47 | 3.53 | +2.02% | 22,882 |
06/11/2026 | 3.38 | 3.46 | 3.36 | 3.46 | +1.76% | 61,234 |
06/10/2026 | 3.42 | 3.44 | 3.38 | 3.40 | -2.69% | 18,922 |
06/09/2026 | 3.51 | 3.55 | 3.46 | 3.49 | -0.17% | 50,601 |
06/08/2026 | 3.47 | 3.50 | 3.44 | 3.50 | +2.94% | 45,987 |
06/05/2026 | 3.49 | 3.49 | 3.37 | 3.40 | -2.58% | 62,167 |
06/04/2026 | 3.49 | 3.50 | 3.47 | 3.49 | +1.45% | 52,338 |
06/03/2026 | 3.45 | 3.47 | 3.43 | 3.44 | -1.59% | 81,593 |
06/02/2026 | 3.47 | 3.51 | 3.46 | 3.50 | +1.32% | 45,255 |
06/01/2026 | 3.42 | 3.47 | 3.42 | 3.45 | -2.54% | 62,298 |
05/29/2026 | 3.51 | 3.56 | 3.51 | 3.54 | +0.43% | 47,055 |
05/28/2026 | 3.47 | 3.53 | 3.46 | 3.53 | +1.94% | 38,480 |
05/27/2026 | 3.45 | 3.49 | 3.44 | 3.46 | +1.11% | 45,350 |
05/26/2026 | 3.38 | 3.42 | 3.38 | 3.42 | +3.71% | 49,360 |
05/22/2026 | 3.29 | 3.31 | 3.29 | 3.30 | -1.86% | 19,928 |
05/21/2026 | 3.29 | 3.37 | 3.29 | 3.36 | +0.45% | 47,850 |
05/20/2026 | 3.27 | 3.35 | 3.27 | 3.35 | +1.36% | 15,686 |
05/19/2026 | 3.28 | 3.32 | 3.28 | 3.30 | -0.60% | 25,152 |
05/18/2026 | 3.45 | 3.45 | 3.30 | 3.32 | -2.78% | 45,892 |
05/15/2026 | 3.40 | 3.50 | 3.40 | 3.42 | +1.94% | 31,276 |
05/14/2026 | 3.48 | 3.48 | 3.32 | 3.35 | -1.18% | 45,692 |
05/13/2026 | 3.33 | 3.39 | 3.33 | 3.39 | +5.28% | 83,703 |
05/12/2026 | 3.28 | 3.28 | 3.15 | 3.22 | +2.22% | 93,566 |
05/12/2026 |
$0.25 Earnings | |||||
05/11/2026 | 3.13 | 3.21 | 3.13 | 3.15 | +0.32% | 93,458 |
05/08/2026 | 3.16 | 3.19 | 3.13 | 3.14 | +1.09% | 50,568 |
05/07/2026 | 3.13 | 3.14 | 3.10 | 3.11 | -5.15% | 106,196 |
05/06/2026 | 3.32 | 3.32 | 3.25 | 3.27 | +2.66% | 39,303 |
05/05/2026 | 3.22 | 3.22 | 3.15 | 3.19 | +1.59% | 32,146 |
05/04/2026 | 3.18 | 3.20 | 3.13 | 3.14 | -0.95% | 128,008 |
05/01/2026 | 3.16 | 3.18 | 3.15 | 3.17 | 0.00% | 46,839 |
04/30/2026 | 3.16 | 3.18 | 3.13 | 3.17 | +0.32% | 124,719 |
04/29/2026 | 3.17 | 3.17 | 3.14 | 3.16 | -0.94% | 22,530 |
04/28/2026 | 3.20 | 3.21 | 3.16 | 3.19 | +1.92% | 54,871 |
04/27/2026 | 3.11 | 3.16 | 3.11 | 3.13 | -0.95% | 64,004 |
04/24/2026 | 3.17 | 3.18 | 3.15 | 3.16 | -2.32% | 95,298 |
04/23/2026 | 3.27 | 3.27 | 3.20 | 3.24 | -1.97% | 40,164 |
04/22/2026 | 3.32 | 3.32 | 3.28 | 3.30 | 0.00% | 35,622 |
04/21/2026 | 3.34 | 3.34 | 3.29 | 3.30 | -3.23% | 24,406 |
04/20/2026 | 3.41 | 3.46 | 3.41 | 3.41 | -2.43% | 124,297 |
04/17/2026 | 3.47 | 3.53 | 3.47 | 3.50 | +2.49% | 83,643 |
04/16/2026 | 3.44 | 3.52 | 3.40 | 3.41 | +0.89% | 36,680 |
04/15/2026 | 3.26 | 3.38 | 3.26 | 3.38 | +1.20% | 77,133 |
04/14/2026 | 3.36 | 3.42 | 3.33 | 3.34 | +1.52% | 57,371 |
04/13/2026 | 3.25 | 3.29 | 3.13 | 3.29 | -0.30% | 69,671 |
04/10/2026 | 3.30 | 3.30 | 3.27 | 3.30 | -0.30% | 26,375 |
04/09/2026 | 3.28 | 3.31 | 3.24 | 3.31 | -1.28% | 50,046 |
04/08/2026 | 3.30 | 3.41 | 3.30 | 3.35 | +4.78% | 64,557 |
04/07/2026 | 3.25 | 3.25 | 3.12 | 3.20 | +0.31% | 120,922 |
04/06/2026 | 3.20 | 3.35 | 3.18 | 3.19 | -3.33% | 77,128 |
04/02/2026 | 3.14 | 3.32 | 3.14 | 3.30 | -2.08% | 54,976 |
04/01/2026 | 3.40 | 3.42 | 3.37 | 3.37 | +1.20% | 43,483 |
03/31/2026 | 3.12 | 3.36 | 3.12 | 3.33 | +1.22% | 66,894 |
03/30/2026 | 3.32 | 3.39 | 3.24 | 3.29 | -1.79% | 73,088 |
03/27/2026 | 3.45 | 3.45 | 3.33 | 3.35 | -1.18% | 63,694 |
03/26/2026 | 3.39 | 3.47 | 3.39 | 3.39 | -1.74% | 35,669 |
03/25/2026 | 3.46 | 3.48 | 3.45 | 3.45 | +0.58% | 14,204 |
03/24/2026 | 3.45 | 3.45 | 3.40 | 3.43 | +1.36% | 48,579 |
03/23/2026 | 3.44 | 3.44 | 3.33 | 3.38 | +3.64% | 29,776 |
03/20/2026 | 3.35 | 3.35 | 3.24 | 3.27 | -4.25% | 69,819 |
03/19/2026 | 3.43 | 3.43 | 3.33 | 3.41 | -1.73% | 55,487 |
03/18/2026 | 3.50 | 3.51 | 3.45 | 3.47 | -2.82% | 26,141 |
03/17/2026 | 3.60 | 3.63 | 3.56 | 3.57 | -1.09% | 79,419 |
03/16/2026 | 3.55 | 3.61 | 3.55 | 3.61 | +1.98% | 22,851 |
03/13/2026 | 3.50 | 3.60 | 3.50 | 3.54 | -2.21% | 52,067 |
03/12/2026 | 3.66 | 3.71 | 3.62 | 3.62 | -1.63% | 42,571 |