Stockscreener 앱 받기
3.5252
6.91%
0.2277
Mazda Motor Corporation ADR 주식 (MZDAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-28 | $3.53 | $3.46 | $0.0704 | 37,020.0 | +6.91% |
| 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 주식 (MZDAY) 연도별 가격 이력
이 심층 분석에서는 Mazda Motor Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MZDAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mazda Motor Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mazda Motor Corporation ADR 주식 (MZDAY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.53 | $3.10 | $0.4304 | 942,899.0 | +11.21% |
| 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 주식 (MZDAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MZDAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
6.25%
0.29%
자본화:
|
볼륨(24시간):