Financial News
Mazda Motor Corp (OP:MZDAF)
7.150
+0.860
(+13.67%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Aug 27, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.290 | 0 | -0.11(-1.72%) | |||
| Aug 21, 2025 | 6.400 | 10 | -0.20(-3.03%) | |||
| Aug 20, 2025 | 6.600 | 6.600 | 6.600 | 6.600 | 254 | +0.00(+0.00%) |
| Aug 15, 2025 | 6.600 | 0 | -0.03(-0.43%) | |||
| Aug 13, 2025 | 6.629 | 0 | +0.43(+6.91%) | |||
| Aug 11, 2025 | 6.200 | 26 | -0.02(-0.32%) | |||
| Aug 05, 2025 | 6.220 | 5 | -0.08(-1.27%) | |||
| Jul 31, 2025 | 6.300 | 0 | +0.04(+0.64%) | |||
| Jul 30, 2025 | 6.260 | 6.260 | 6.260 | 6.260 | 800 | -0.02(-0.32%) |
| Jul 29, 2025 | 6.280 | 6.280 | 6.280 | 6.280 | 515 | -0.22(-3.38%) |
| Jul 28, 2025 | 6.500 | 6.500 | 6.500 | 6.500 | 526 | +0.00(+0.00%) |
| Jul 25, 2025 | 6.500 | 6.500 | 6.500 | 6.500 | 2,251 | -0.38(-5.59%) |
| Jul 24, 2025 | 7.100 | 7.100 | 6.527 | 6.885 | 702 | -0.21(-3.03%) |
| Jul 23, 2025 | 7.000 | 7.100 | 6.500 | 7.100 | 1,817 | +1.29(+22.30%) |
| Jul 16, 2025 | 5.806 | 5 | +0.05(+0.79%) | |||
| Jul 15, 2025 | 5.760 | 5.760 | 5.760 | 5.760 | 119 | -0.07(-1.20%) |
| Jul 10, 2025 | 5.830 | 10 | -0.14(-2.35%) | |||
| Jul 08, 2025 | 5.970 | 4,821 | -0.39(-6.13%) | |||
| Jul 02, 2025 | 6.360 | 10 | +0.36(+6.00%) | |||
| Jul 01, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 282 | -0.50(-7.69%) |
| Jun 30, 2025 | 6.500 | 6.500 | 6.500 | 6.500 | 216 | +0.25(+4.00%) |
| Jun 27, 2025 | 6.250 | 6.250 | 6.250 | 6.250 | 107 | +0.35(+5.93%) |
| Jun 26, 2025 | 5.700 | 5.900 | 5.700 | 5.900 | 10,199 | +0.20(+3.51%) |
| Jun 25, 2025 | 5.665 | 5.700 | 5.600 | 5.700 | 1,034 | -0.10(-1.72%) |
| Jun 23, 2025 | 5.800 | 4 | -0.20(-3.33%) | |||
| Jun 12, 2025 | 6.000 | 5,005 | -0.15(-2.44%) | |||
| Jun 10, 2025 | 6.150 | 1 | +0.17(+2.84%) | |||
| Jun 09, 2025 | 5.980 | 5.980 | 5.980 | 5.980 | 1,926 | +0.03(+0.50%) |
| Jun 05, 2025 | 5.950 | 117 | +0.28(+4.94%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
