Mazda Motor Corp (OP:MZDAF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 7.750 | 0 | +0.05(+0.65%) | |||
| Dec 15, 2025 | 7.770 | 7.770 | 7.700 | 7.700 | 1,133 | +0.05(+0.65%) |
| Dec 12, 2025 | 7.650 | 7.650 | 7.650 | 7.650 | 1,550 | +0.30(+4.08%) |
| Dec 09, 2025 | 7.350 | 50 | -0.15(-2.00%) | |||
| Dec 04, 2025 | 7.500 | 30 | +0.25(+3.45%) | |||
| Nov 26, 2025 | 7.250 | 0 | +0.12(+1.75%) | |||
| Nov 21, 2025 | 7.125 | 20 | +0.15(+2.15%) | |||
| Nov 20, 2025 | 6.975 | 6.975 | 6.975 | 6.975 | 110 | -0.12(-1.76%) |
| Nov 17, 2025 | 7.100 | 101 | +0.10(+1.43%) | |||
| Nov 05, 2025 | 7.000 | 0 | +0.04(+0.57%) | |||
| Oct 31, 2025 | 6.960 | 0 | +0.21(+3.11%) | |||
| Oct 30, 2025 | 6.750 | 6.750 | 6.750 | 6.750 | 183 | -0.41(-5.73%) |
| Oct 29, 2025 | 7.160 | 7.160 | 7.160 | 7.160 | 140 | -0.11(-1.51%) |
| Oct 28, 2025 | 7.270 | 7.540 | 7.270 | 7.270 | 900 | -0.23(-3.07%) |
| 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%) |
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.