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 (OP:MZDAY)

3.525 -0.105 (-2.89%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 3.650 3.650 3.600 3.630 37,961 +0.02(+0.55%)
Nov 28, 2025 3.542 3.610 3.540 3.610 24,926 -0.02(-0.55%)
Nov 26, 2025 3.570 3.635 3.570 3.630 63,222 +0.06(+1.68%)
Nov 25, 2025 3.540 3.585 3.460 3.570 26,629 +0.03(+0.85%)
Nov 24, 2025 3.510 3.555 3.460 3.540 63,399 +0.02(+0.57%)
Nov 21, 2025 3.522 3.570 3.480 3.520 33,234 +0.12(+3.53%)
Nov 20, 2025 3.650 3.650 3.380 3.400 50,692 -0.03(-0.87%)
Nov 19, 2025 3.510 3.510 3.390 3.430 94,499 +0.12(+3.63%)
Nov 18, 2025 3.450 3.450 3.300 3.310 35,693 -0.11(-3.22%)
Nov 17, 2025 3.455 3.510 3.380 3.420 47,784 -0.16(-4.47%)
Nov 14, 2025 3.565 3.600 3.490 3.580 11,030 +0.06(+1.70%)
Nov 13, 2025 3.555 3.565 3.520 3.520 34,668 -0.01(-0.28%)
Nov 12, 2025 3.505 3.560 3.460 3.530 15,979 -0.11(-3.02%)
Nov 11, 2025 3.610 3.640 3.610 3.640 244,510 +0.11(+3.12%)
Nov 10, 2025 3.490 3.550 3.490 3.530 37,348 -0.04(-1.19%)
Nov 07, 2025 3.550 3.600 3.500 3.572 66,368 +0.28(+8.59%)
Nov 06, 2025 3.390 3.390 3.280 3.290 40,284 -0.04(-1.20%)
Nov 05, 2025 3.330 3.410 3.250 3.330 36,317 -0.02(-0.60%)
Nov 04, 2025 3.380 3.410 3.310 3.350 31,512 -0.07(-2.05%)
Nov 03, 2025 3.340 3.510 3.340 3.420 48,231 -0.02(-0.57%)
Oct 31, 2025 3.515 3.520 3.410 3.439 132,861 -0.12(-3.30%)
Oct 30, 2025 3.540 3.560 3.510 3.557 18,097 +0.01(+0.20%)
Oct 29, 2025 3.588 3.588 3.450 3.550 59,718 -0.08(-2.12%)
Oct 28, 2025 3.590 3.615 3.615 3.627 17,255 -0.04(-1.17%)
Oct 27, 2025 3.720 3.720 3.580 3.670 28,080 +0.02(+0.55%)
Oct 24, 2025 3.700 3.700 3.550 3.650 43,905 -0.06(-1.62%)
Oct 23, 2025 3.670 3.720 3.600 3.710 29,638 +0.04(+1.09%)
Oct 22, 2025 3.730 3.731 3.640 3.670 34,549 +0.03(+0.82%)
Oct 21, 2025 3.670 3.670 3.530 3.640 272,098 -0.04(-1.09%)
Oct 20, 2025 3.720 3.725 3.560 3.680 30,435 +0.08(+2.22%)
Oct 17, 2025 3.565 3.600 3.560 3.600 115,509 +0.04(+1.27%)
Oct 16, 2025 3.600 3.600 3.540 3.555 37,400 +0.01(+0.14%)
Oct 15, 2025 3.510 3.575 3.510 3.550 96,006 +0.11(+3.20%)
Oct 14, 2025 3.410 3.450 3.400 3.440 30,830 +0.04(+1.06%)
Oct 13, 2025 3.410 3.420 3.370 3.404 41,494 +0.06(+1.76%)
Oct 10, 2025 3.600 3.601 3.330 3.345 83,109 -0.19(-5.37%)
Oct 09, 2025 3.550 3.590 3.527 3.535 30,125 +0.01(+0.28%)
Oct 08, 2025 3.520 3.550 3.520 3.525 15,365 +0.00(+0.14%)
Oct 07, 2025 3.500 3.550 3.430 3.520 29,263 -0.10(-2.71%)
Oct 06, 2025 3.580 3.640 3.580 3.618 62,406 +0.05(+1.34%)
Oct 03, 2025 3.500 3.570 3.400 3.570 23,585 +0.09(+2.72%)
Oct 02, 2025 3.500 3.610 3.450 3.475 23,613 -0.06(-1.82%)
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.