Get the Stockscreener App
6.25
0.00%
0.00
Mazda Motor Corporation Stock (MZDAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2025 | $6.25 | $6.25 | $0.00 | 206.0 | +0.00% |
| May 12, 2025 | $6.25 | $6.03 | $0.2202 | 600.0 | +0.81% |
| May 09, 2025 | $6.25 | $6.20 | $0.05 | 400.0 | +3.33% |
| May 07, 2025 | $6.10 | $6.00 | $0.10 | 1,100.0 | +6.95% |
| May 05, 2025 | $5.61 | $5.57 | $0.04 | 217.0 | -10.95% |
| Apr 30, 2025 | $6.30 | $6.30 | $0.00 | 242.0 | +0.00% |
| Apr 29, 2025 | $6.30 | $6.30 | $0.00 | 235.0 | +1.45% |
| Apr 28, 2025 | $6.21 | $6.21 | $0.00 | 564.0 | +0.16% |
| Apr 25, 2025 | $6.40 | $6.20 | $0.20 | 400.0 | +3.33% |
| Apr 24, 2025 | $6.00 | $6.00 | $0.00 | 145.0 | +3.45% |
Mazda Motor Corporation Stock (MZDAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mazda Motor Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MZDAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mazda Motor Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mazda Motor Corporation Stock (MZDAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.25 | $5.57 | $0.68 | 2,739.0 | -0.79% |
| Apr, 2025 | $6.40 | $5.50 | $0.90 | 35,840.0 | -3.08% |
| Mar, 2025 | $7.46 | $6.50 | $0.96 | 115,237.0 | -5.11% |
| Feb, 2025 | $7.00 | $6.50 | $0.50 | 8,491.0 | -2.14% |
| Jan, 2025 | $7.00 | $6.05 | $0.95 | 7,425.0 | +4.17% |
Mazda Motor Corporation Stock (MZDAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.85 | $6.08 | $0.765 | 24,355.0 | +13.79% |
| Nov, 2024 | $7.10 | $6.02 | $1.08 | 74,782.0 | -11.47% |
| Oct, 2024 | $7.68 | $6.75 | $0.93 | 49,659.0 | -11.11% |
| Sep, 2024 | $8.35 | $7.54 | $0.81 | 20,433.0 | -10.00% |
| Aug, 2024 | $8.82 | $7.32 | $1.50 | 24,696.0 | -3.95% |
| Jul, 2024 | $9.82 | $8.34 | $1.48 | 60,725.0 | -9.88% |
| Jun, 2024 | $9.82 | $9.36 | $0.465 | 5,434.0 | -3.73% |
| May, 2024 | $11.35 | $9.89 | $1.46 | 4,643.0 | -9.73% |
| Apr, 2024 | $11.86 | $10.70 | $1.16 | 11,624.0 | -1.40% |
| Mar, 2024 | $11.55 | $11.00 | $0.55 | 596.0 | -1.59% |
| Feb, 2024 | $13.00 | $10.86 | $2.14 | 8,096.0 | -2.96% |
| Jan, 2024 | $12.05 | $10.85 | $1.21 | 11,611.0 | +12.04% |
Mazda Motor Corporation Stock (MZDAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.02 | $10.09 | $0.93 | 9,497.0 | +0.09% |
| Nov, 2023 | $11.90 | $9.74 | $2.16 | 14,277.0 | +8.08% |
| Oct, 2023 | $10.37 | $9.90 | $0.47 | 2,132.0 | -14.21% |
| Sep, 2023 | $12.55 | $11.04 | $1.51 | 6,911.0 | +9.90% |
| Aug, 2023 | $10.50 | $9.50 | $1.00 | 7,137.0 | +5.68% |
| Jul, 2023 | $10.19 | $9.16 | $1.03 | 9,346.0 | +3.17% |
| Jun, 2023 | $9.90 | $9.50 | $0.40 | 24,080.0 | +8.20% |
| May, 2023 | $9.40 | $8.58 | $0.82 | 29,441.0 | +1.48% |
| Apr, 2023 | $9.39 | $8.73 | $0.66 | 10,363.0 | -6.40% |
| Mar, 2023 | $9.70 | $8.58 | $1.12 | 45,240.0 | +4.69% |
| Feb, 2023 | $8.95 | $7.80 | $1.15 | 12,360.0 | +12.38% |
| Jan, 2023 | $7.96 | $7.32 | $0.644 | 17,543.0 | +6.19% |
0.78%
2.48%
Cap:
|
Volume (24h):