Mazda Motor Corp (OP:MZDAF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 19, 2026 | 8.400 | 11 | -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%) |
| Feb 02, 2026 | 7.750 | 7.750 | 7.580 | 7.750 | 924 | +0.14(+1.84%) |
| Jan 30, 2026 | 7.610 | 7.610 | 7.420 | 7.610 | 353 | -0.28(-3.55%) |
| Jan 29, 2026 | 7.890 | 7.890 | 7.890 | 7.890 | 512 | +0.58(+8.01%) |
| Jan 28, 2026 | 7.305 | 7.305 | 7.305 | 7.305 | 200 | -0.80(-9.93%) |
| Jan 20, 2026 | 8.110 | 0 | -0.04(-0.43%) | |||
| Jan 16, 2026 | 8.145 | 8.145 | 8.145 | 8.145 | 300 | -0.17(-2.04%) |
| Jan 15, 2026 | 8.315 | 8.315 | 8.315 | 8.315 | 211 | +0.37(+4.66%) |
| Jan 12, 2026 | 7.945 | 0 | -0.17(-2.16%) | |||
| Jan 06, 2026 | 8.120 | 10 | +0.02(+0.25%) | |||
| Jan 05, 2026 | 8.100 | 8.100 | 8.100 | 8.100 | 894 | +0.00(+0.00%) |
| Dec 31, 2025 | 8.100 | 10 | +0.33(+4.25%) | |||
| Dec 26, 2025 | 7.770 | 0 | +0.02(+0.26%) | |||
| 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%) |
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.