Mazda Motor Corp (OP:MZDAF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.850 | 6.850 | 6.850 | 6.850 | 1,279 | +0.60(+9.60%) |
| Apr 22, 2026 | 6.250 | 10 | -0.64(-9.29%) | |||
| Apr 21, 2026 | 6.890 | 6.890 | 6.890 | 6.890 | 200 | -0.26(-3.64%) |
| Apr 20, 2026 | 7.150 | 7.150 | 7.150 | 7.150 | 100 | +0.21(+3.03%) |
| Apr 16, 2026 | 6.940 | 0 | +0.64(+10.16%) | |||
| Mar 31, 2026 | 6.300 | 5 | -0.70(-9.94%) | |||
| Mar 26, 2026 | 6.995 | 1 | -0.21(-2.85%) | |||
| Mar 23, 2026 | 7.200 | 7 | -0.13(-1.84%) | |||
| Mar 10, 2026 | 7.335 | 0 | -0.34(-4.49%) | |||
| Mar 03, 2026 | 7.680 | 0 | -1.17(-13.22%) | |||
| Mar 02, 2026 | 8.850 | 8.850 | 8.850 | 8.850 | 105 | +0.40(+4.73%) |
| Feb 25, 2026 | 8.450 | 10 | +0.05(+0.60%) | |||
| Feb 19, 2026 | 8.400 | 0 | -0.95(-10.16%) | |||
| Feb 17, 2026 | 9.350 | 15 | +0.72(+8.34%) | |||
| Feb 12, 2026 | 8.630 | 27 | +0.21(+2.49%) | |||
| Feb 11, 2026 | 8.420 | 8.420 | 8.420 | 8.420 | 1,200 | +0.42(+5.25%) |
| Feb 09, 2026 | 8.000 | 11 | -0.12(-1.54%) | |||
| Feb 06, 2026 | 8.125 | 8.125 | 8.125 | 8.125 | 206 | +0.03(+0.31%) |
| Feb 05, 2026 | 8.100 | 8.100 | 8.100 | 8.100 | 545 | +0.00(+0.06%) |
| Feb 04, 2026 | 8.095 | 8.095 | 8.095 | 8.095 | 125 | +0.33(+4.25%) |
| Feb 03, 2026 | 7.765 | 7.765 | 7.765 | 7.765 | 221 | +0.01(+0.19%) |
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.