Scarica l'app Stockscreener
3.525
6.90%
0.2275
Storico Dei Prezzi Delle Azioni Di Mazda Motor Corporation ADR (MZDAY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05-28 | $3.53 | $3.46 | $0.0704 | 38,400.0 | +6.90% |
| 2026-05-22 | $3.31 | $3.29 | $0.025 | 19,928.0 | -1.86% |
| 2026-05-21 | $3.37 | $3.29 | $0.084 | 47,850.0 | +0.45% |
| 2026-05-20 | $3.35 | $3.27 | $0.079 | 15,686.0 | +1.36% |
| 2026-05-19 | $3.32 | $3.28 | $0.04 | 25,607.0 | -0.60% |
| 2026-05-18 | $3.45 | $3.29 | $0.155 | 45,932.0 | -2.78% |
| 2026-05-15 | $3.50 | $3.40 | $0.10 | 31,277.0 | +1.94% |
| 2026-05-14 | $3.48 | $3.32 | $0.16 | 45,811.0 | -1.18% |
| 2026-05-13 | $3.39 | $3.33 | $0.06 | 83,703.0 | +5.28% |
| 2026-05-12 | $3.28 | $3.15 | $0.13 | 93,567.0 | +2.22% |
| 2026-05-11 | $3.21 | $3.13 | $0.08 | 93,458.0 | +0.32% |
| 2026-05-08 | $3.19 | $3.13 | $0.06 | 50,568.0 | +1.09% |
| 2026-05-07 | $3.14 | $3.10 | $0.04 | 106,196.0 | -5.15% |
| 2026-05-06 | $3.32 | $3.25 | $0.07 | 39,303.0 | +2.66% |
| 2026-05-05 | $3.22 | $3.15 | $0.07 | 32,146.0 | +1.59% |
| 2026-05-04 | $3.20 | $3.13 | $0.07 | 128,008.0 | -0.95% |
| 2026-05-01 | $3.18 | $3.15 | $0.03 | 46,839.0 | +0.00% |
| 2026-04-30 | $3.18 | $3.13 | $0.05 | 124,719.0 | +0.32% |
| 2026-04-29 | $3.17 | $3.14 | $0.03 | 22,530.0 | -0.94% |
| 2026-04-28 | $3.21 | $3.16 | $0.05 | 54,871.0 | +1.92% |
Mazda Motor Corporation ADR Stock (MZDAY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Mazda Motor Corporation ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MZDAY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Mazda Motor Corporation ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Mazda Motor Corporation ADR Storia dei prezzi delle azioni (MZDAY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $3.53 | $3.10 | $0.4304 | 944,279.0 | +11.20% |
| 2026-04 | $3.53 | $3.11 | $0.42 | 1,347,896.0 | -4.80% |
| 2026-03 | $3.97 | $3.12 | $0.846 | 972,699.0 | -23.01% |
| 2026-02 | $4.55 | $3.72 | $0.83 | 707,497.0 | +13.82% |
| 2026-01 | $4.14 | $3.56 | $0.58 | 1,112,674.0 | -1.30% |
Mazda Motor Corporation ADR Storia dei prezzi delle azioni (MZDAY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $4.05 | $3.44 | $0.61 | 877,273.0 | +6.34% |
| 2025-11 | $3.65 | $3.25 | $0.40 | 1,013,412.0 | +4.96% |
| 2025-10 | $3.74 | $3.33 | $0.41 | 1,295,732.0 | -3.92% |
| 2025-09 | $3.97 | $3.33 | $0.64 | 1,032,831.0 | +8.57% |
| 2025-08 | $3.40 | $2.96 | $0.44 | 1,353,250.0 | +11.03% |
| 2025-07 | $3.42 | $2.79 | $0.6325 | 2,571,570.0 | +0.34% |
| 2025-06 | $3.09 | $2.70 | $0.39 | 2,000,205.0 | -3.90% |
| 2025-05 | $3.29 | $2.84 | $0.45 | 2,308,042.0 | +5.48% |
| 2025-04 | $3.16 | $2.44 | $0.72 | 6,967,501.0 | -7.01% |
| 2025-03 | $3.73 | $3.10 | $0.63 | 3,195,552.0 | -4.56% |
| 2025-02 | $3.52 | $3.15 | $0.365 | 2,255,700.0 | -2.09% |
| 2025-01 | $3.58 | $3.09 | $0.49 | 4,070,561.0 | -0.29% |
Mazda Motor Corporation ADR Storia dei prezzi delle azioni (MZDAY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $3.42 | $3.02 | $0.40 | 9,798,162.0 | +5.36% |
| 2024-11 | $3.72 | $3.03 | $0.69 | 10,856,457.0 | -10.45% |
| 2024-10 | $3.97 | $3.38 | $0.59 | 8,157,065.0 | -4.58% |
| 2024-09 | $4.30 | $3.58 | $0.72 | 5,115,635.0 | -11.24% |
| 2024-08 | $4.37 | $3.67 | $0.70 | 5,897,361.0 | -4.35% |
| 2024-07 | $4.98 | $4.18 | $0.7999 | 12,334,632.0 | -9.34% |
| 2024-06 | $5.12 | $4.51 | $0.61 | 4,348,798.0 | -8.18% |
| 2024-05 | $5.66 | $4.85 | $0.81 | 2,064,674.0 | -7.00% |
| 2024-04 | $6.12 | $5.26 | $0.86 | 1,976,962.0 | -2.84% |
| 2024-03 | $6.03 | $5.17 | $0.86 | 1,603,884.0 | +0.52% |
| 2024-02 | $6.52 | $5.54 | $0.98 | 5,828,400.0 | -4.30% |
| 2024-01 | $6.14 | $5.08 | $1.06 | 1,620,526.0 | +13.53% |
40.54%
0.30%
Capitalizzazione:
|
Volume (24 ore):