MZDAY - Mazda Motor Corp
3.8301
0.030 0.786%
Share volume: 33,795
Last Updated: 03-04-2026
Personal Services/Services – Private Households:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.80
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.97 | $3.97 | $3.97 | $3.97 | $3.82 | $3.82 | $3.83 | $3.83 | 33,795 | $33,795.00 |
| 03-03-2026 | $3.65 | $3.65 | $3.92 | $3.92 | $3.54 | $3.54 | $3.80 | $3.80 | 58,213 | $58,213.00 |
| 03-02-2026 | $4.16 | $4.16 | $4.30 | $4.30 | $4.15 | $4.15 | $4.19 | $4.19 | 67,500 | $67,500.00 |
| 02-27-2026 | $4.28 | $4.28 | $4.38 | $4.38 | $4.28 | $4.28 | $4.38 | $4.38 | 15,023 | $15,023.00 |
| 02-26-2026 | $4.19 | $4.19 | $4.34 | $4.34 | $4.19 | $4.19 | $4.33 | $4.33 | 31,177 | $31,177.00 |
| 02-25-2026 | $4.25 | $4.25 | $4.26 | $4.26 | $4.19 | $4.19 | $4.26 | $4.26 | 8,567 | $8,567.00 |
| 02-24-2026 | $4.20 | $4.20 | $4.22 | $4.22 | $4.19 | $4.19 | $4.22 | $4.22 | 22,145 | $22,145.00 |
| 02-23-2026 | $4.16 | $4.16 | $4.34 | $4.34 | $4.16 | $4.16 | $4.28 | $4.28 | 19,795 | $19,795.00 |
| 02-20-2026 | $4.30 | $4.30 | $4.36 | $4.36 | $4.25 | $4.25 | $4.30 | $4.30 | 31,896 | $31,896.00 |