Financial News
Mazda Motor Corp (OP:MZDAF)
7.270
-0.230
(-3.07%)
Streaming Delayed Price
Updated: 9:40 AM EDT, Oct 28, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.500 | 1 | +0.22(+3.09%) | |||
| Oct 21, 2025 | 7.275 | 50 | -0.42(-5.52%) | |||
| Oct 20, 2025 | 7.550 | 7.700 | 7.550 | 7.700 | 475 | +0.62(+8.68%) |
| Oct 17, 2025 | 7.085 | 7.085 | 7.085 | 7.085 | 100 | +0.01(+0.21%) |
| Oct 08, 2025 | 7.070 | 0 | +0.06(+0.80%) | |||
| Oct 06, 2025 | 7.014 | 1 | +0.37(+5.63%) | |||
| Oct 03, 2025 | 6.640 | 6.640 | 6.640 | 6.640 | 201 | -0.87(-11.58%) |
| Oct 02, 2025 | 7.510 | 7.510 | 7.510 | 7.510 | 151 | -0.42(-5.34%) |
| Sep 22, 2025 | 7.934 | 60 | +0.43(+5.79%) | |||
| Sep 18, 2025 | 7.500 | 0 | -0.25(-3.23%) | |||
| Sep 16, 2025 | 7.750 | 15 | -0.15(-1.90%) | |||
| Sep 11, 2025 | 7.900 | 49 | +0.00(+0.00%) | |||
| Sep 08, 2025 | 7.900 | 95 | +0.24(+3.13%) | |||
| Sep 05, 2025 | 7.480 | 7.660 | 7.350 | 7.660 | 2,133 | +0.50(+6.98%) |
| Sep 04, 2025 | 7.165 | 7.209 | 7.160 | 7.160 | 2,462 | +0.16(+2.29%) |
| Sep 03, 2025 | 6.970 | 7.000 | 6.970 | 7.000 | 952 | +0.29(+4.40%) |
| Sep 02, 2025 | 6.705 | 6.705 | 6.705 | 6.705 | 101 | -0.45(-6.22%) |
| Aug 27, 2025 | 7.150 | 3 | +0.86(+13.67%) | |||
| 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%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
