MZDAY - Mazda Motor Corp
3.41
-0.085 -2.493%
Share volume: 124,297
Last Updated: 04-20-2026
Personal Services/Services – Private Households:
0.26%
PREVIOUS CLOSE
CHG
CHG%
$3.50
-0.08
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $3.41 | $3.41 | $3.46 | $3.46 | $3.41 | $3.41 | $3.41 | $3.41 | 124,297 | $124,297.00 |
| 04-17-2026 | $3.47 | $3.47 | $3.53 | $3.53 | $3.47 | $3.47 | $3.50 | $3.50 | 81,465 | $81,465.00 |
| 04-16-2026 | $3.52 | $3.52 | $3.52 | $3.52 | $3.40 | $3.40 | $3.41 | $3.41 | 36,680 | $36,680.00 |
| 04-15-2026 | $3.26 | $3.26 | $3.38 | $3.38 | $3.26 | $3.26 | $3.38 | $3.38 | 77,133 | $77,133.00 |
| 04-14-2026 | $3.36 | $3.36 | $3.42 | $3.42 | $3.33 | $3.33 | $3.34 | $3.34 | 57,371 | $57,371.00 |
| 04-13-2026 | $3.25 | $3.25 | $3.29 | $3.29 | $3.13 | $3.13 | $3.29 | $3.29 | 69,644 | $69,644.00 |
| 04-10-2026 | $3.30 | $3.30 | $3.30 | $3.30 | $3.27 | $3.27 | $3.30 | $3.30 | 26,222 | $26,222.00 |
| 04-09-2026 | $3.28 | $3.28 | $3.31 | $3.31 | $3.24 | $3.24 | $3.31 | $3.31 | 50,046 | $50,046.00 |
| 04-08-2026 | $3.30 | $3.30 | $3.41 | $3.41 | $3.30 | $3.30 | $3.35 | $3.35 | 64,557 | $64,557.00 |