2m 2m 2m 2m 2m 2m 2m
Mazda Mtr Unsp ADR (MZDAY)
OTC
$3.50+$0.05 (+1.32%)
Price as of Jun 02, 2026- N/AMarket Cap
- 15.36%1-Year Change
- Auto ManufacturersIndustry
Mazda Mtr Unsp ADR (MZDAY)
$3.50+$0.05 (+1.32%)
- 1 Month+11.32%Low Price$3.11High Price$3.54
- 3 Months-6.04%Low Price$3.11High Price$3.72
- 1 Year+18.49%Low Price$2.80High Price$4.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/11/2026 | 3.72 | 3.73 | 3.68 | 3.68 | +0.55% | 18,895 |
03/10/2026 | 3.67 | 3.74 | 3.63 | 3.66 | +1.39% | 52,687 |
03/09/2026 | 3.50 | 3.73 | 3.50 | 3.61 | -1.37% | 74,574 |
03/06/2026 | 3.66 | 3.68 | 3.63 | 3.66 | -1.61% | 80,531 |
03/05/2026 | 3.93 | 3.93 | 3.68 | 3.72 | -2.87% | 31,958 |
03/04/2026 | 3.97 | 3.97 | 3.82 | 3.83 | +0.79% | 33,795 |
03/03/2026 | 3.65 | 3.92 | 3.54 | 3.80 | -9.31% | 58,213 |
03/02/2026 | 4.16 | 4.30 | 4.15 | 4.19 | -4.34% | 67,500 |
02/27/2026 | 4.28 | 4.38 | 4.28 | 4.38 | +1.27% | 15,023 |
02/26/2026 | 4.19 | 4.34 | 4.19 | 4.33 | +1.53% | 31,197 |
02/25/2026 | 4.25 | 4.26 | 4.19 | 4.26 | +1.07% | 8,567 |
02/24/2026 | 4.20 | 4.22 | 4.19 | 4.22 | -1.52% | 22,145 |
02/23/2026 | 4.16 | 4.34 | 4.16 | 4.28 | -0.47% | 19,795 |
02/20/2026 | 4.30 | 4.36 | 4.25 | 4.30 | -1.60% | 31,896 |
02/19/2026 | 4.28 | 4.53 | 4.28 | 4.37 | -1.69% | 14,225 |
02/18/2026 | 4.38 | 4.55 | 4.38 | 4.45 | -1.22% | 17,552 |
02/17/2026 | 4.44 | 4.52 | 4.39 | 4.50 | +1.81% | 190,803 |
02/13/2026 | 4.30 | 4.45 | 4.30 | 4.42 | +5.35% | 19,354 |
02/12/2026 | 4.32 | 4.32 | 4.19 | 4.20 | -3.77% | 39,126 |
02/11/2026 | 4.38 | 4.41 | 4.32 | 4.36 | +0.81% | 23,994 |
02/10/2026 | 4.20 | 4.33 | 4.20 | 4.33 | +11.33% | 95,224 |
02/10/2026 |
$0.16 Earnings | |||||
02/09/2026 | 4.02 | 4.02 | 3.72 | 3.89 | -4.07% | 25,024 |
02/06/2026 | 4.00 | 4.05 | 4.00 | 4.05 | +3.53% | 33,875 |
02/05/2026 | 3.79 | 3.99 | 3.79 | 3.91 | -0.48% | 19,037 |
02/04/2026 | 3.91 | 3.96 | 3.91 | 3.93 | +3.18% | 74,613 |
02/03/2026 | 3.85 | 3.85 | 3.77 | 3.81 | -0.52% | 12,980 |
02/02/2026 | 3.98 | 3.98 | 3.80 | 3.83 | +0.79% | 28,110 |
01/30/2026 | 3.86 | 3.86 | 3.79 | 3.80 | +4.40% | 27,145 |
01/29/2026 | 3.56 | 3.67 | 3.56 | 3.64 | +0.55% | 57,504 |
01/28/2026 | 3.63 | 3.77 | 3.58 | 3.62 | -2.16% | 90,636 |
01/27/2026 | 3.71 | 3.73 | 3.70 | 3.70 | -0.95% | 15,406 |
01/26/2026 | 3.85 | 3.85 | 3.73 | 3.74 | -0.65% | 42,930 |
01/23/2026 | 3.80 | 3.80 | 3.74 | 3.76 | -2.72% | 97,502 |
01/22/2026 | 3.74 | 3.88 | 3.74 | 3.87 | 0.00% | 142,122 |
01/21/2026 | 3.86 | 3.88 | 3.82 | 3.87 | +0.65% | 170,682 |
01/20/2026 | 3.85 | 3.86 | 3.81 | 3.84 | -4.06% | 22,568 |
01/16/2026 | 4.05 | 4.05 | 3.99 | 4.00 | -0.81% | 13,230 |
01/15/2026 | 3.95 | 4.10 | 3.95 | 4.04 | +0.54% | 29,443 |
01/14/2026 | 3.93 | 4.08 | 3.93 | 4.01 | +0.26% | 25,740 |
01/13/2026 | 4.04 | 4.04 | 4.00 | 4.00 | -2.37% | 12,136 |
01/12/2026 | 4.01 | 4.11 | 3.91 | 4.10 | +3.08% | 54,499 |