ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mazda Motor Corp ADR (OP:MZDAY)

3.262 -0.091 (-2.71%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 3.388 3.409 3.300 3.353 64,557 +0.15(+4.78%)
Apr 07, 2026 3.250 3.250 3.120 3.200 120,748 +0.01(+0.31%)
Apr 06, 2026 3.200 3.350 3.179 3.190 75,331 -0.11(-3.33%)
Apr 02, 2026 3.223 3.320 3.140 3.300 54,976 -0.07(-2.08%)
Apr 01, 2026 3.410 3.421 3.368 3.370 43,283 +0.04(+1.20%)
Mar 31, 2026 3.270 3.360 3.120 3.330 64,531 +0.04(+1.22%)
Mar 30, 2026 3.320 3.390 3.240 3.290 73,088 -0.06(-1.79%)
Mar 27, 2026 3.402 3.450 3.330 3.350 63,694 -0.04(-1.18%)
Mar 26, 2026 3.390 3.470 3.390 3.390 35,669 -0.06(-1.74%)
Mar 25, 2026 3.470 3.480 3.450 3.450 14,204 +0.02(+0.58%)
Mar 24, 2026 3.450 3.450 3.397 3.430 48,579 +0.05(+1.36%)
Mar 23, 2026 3.380 3.435 3.330 3.384 29,763 +0.12(+3.64%)
Mar 20, 2026 3.341 3.350 3.240 3.265 69,819 -0.15(-4.25%)
Mar 19, 2026 3.430 3.430 3.330 3.410 54,176 -0.06(-1.73%)
Mar 18, 2026 3.500 3.510 3.450 3.470 26,141 -0.10(-2.82%)
Mar 17, 2026 3.600 3.627 3.560 3.571 79,419 -0.04(-1.09%)
Mar 16, 2026 3.610 3.612 3.550 3.610 22,028 +0.07(+1.98%)
Mar 13, 2026 3.500 3.600 3.500 3.540 52,066 -0.08(-2.21%)
Mar 12, 2026 3.660 3.705 3.620 3.620 42,471 -0.06(-1.63%)
Mar 11, 2026 3.717 3.730 3.678 3.680 18,895 +0.02(+0.55%)
Mar 10, 2026 3.670 3.740 3.630 3.660 52,687 +0.05(+1.39%)
Mar 09, 2026 3.560 3.730 3.500 3.610 74,131 -0.05(-1.37%)
Mar 06, 2026 3.660 3.680 3.630 3.660 80,523 -0.06(-1.61%)
Mar 05, 2026 3.930 3.930 3.678 3.720 31,958 -0.11(-2.87%)
Mar 04, 2026 3.940 3.966 3.817 3.830 33,795 +0.03(+0.79%)
Mar 03, 2026 3.920 3.920 3.540 3.800 58,213 -0.39(-9.31%)
Mar 02, 2026 4.180 4.300 4.150 4.190 67,500 -0.19(-4.34%)
Feb 27, 2026 4.380 4.383 4.280 4.380 15,023 +0.05(+1.27%)
Feb 26, 2026 4.330 4.340 4.190 4.325 31,177 +0.07(+1.53%)
Feb 25, 2026 4.190 4.260 4.190 4.260 8,567 +0.04(+1.07%)
Feb 24, 2026 4.200 4.223 4.190 4.215 22,145 -0.07(-1.52%)
Feb 23, 2026 4.310 4.340 4.160 4.280 19,795 -0.02(-0.47%)
Feb 20, 2026 4.300 4.362 4.250 4.300 31,896 -0.07(-1.60%)
Feb 19, 2026 4.530 4.530 4.280 4.370 14,225 -0.08(-1.69%)
Feb 18, 2026 4.380 4.550 4.380 4.445 17,547 -0.05(-1.22%)
Feb 17, 2026 4.440 4.520 4.385 4.500 190,762 +0.08(+1.81%)
Feb 13, 2026 4.370 4.450 4.300 4.420 19,354 +0.22(+5.35%)
Feb 12, 2026 4.320 4.320 4.192 4.196 39,126 -0.16(-3.77%)
Feb 11, 2026 4.400 4.410 4.320 4.360 23,994 +0.04(+0.81%)
Feb 10, 2026 4.200 4.331 4.200 4.325 95,224 +0.44(+11.33%)
Feb 09, 2026 4.020 4.020 3.720 3.885 25,020 -0.17(-4.07%)
Feb 06, 2026 4.010 4.053 4.000 4.050 33,875 +0.14(+3.53%)
Feb 05, 2026 3.922 3.986 3.790 3.912 18,967 -0.02(-0.48%)
Feb 04, 2026 3.910 3.960 3.910 3.931 74,613 +0.12(+3.18%)
Feb 03, 2026 3.800 3.850 3.770 3.810 12,979 -0.02(-0.52%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.