Mazda Motor Corp (OP:MZDAF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | 7.934 | 86 | +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 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.