Get the Stockscreener App
6.30
9.94%
-0.695
Mazda Motor Corporation Stock (MZDAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 31, 2026 | $6.50 | $6.30 | $0.20 | 573.0 | -9.94% |
| Mar 26, 2026 | $7.00 | $7.00 | $0.00 | 136.0 | -2.85% |
| Mar 23, 2026 | $7.20 | $7.20 | $0.00 | 422.0 | -1.84% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $7.33 | $6.30 | $1.04 | 1,478.0 | -22.46% |
| Feb, 2026 | $8.12 | $7.58 | $0.545 | 2,021.0 | +6.77% |
| Jan, 2026 | $8.31 | $7.30 | $1.01 | 3,065.0 | -6.05% |
Mazda Motor Corporation Stock (MZDAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.77 | $7.30 | $0.47 | 5,942.0 | +7.17% |
| Nov, 2025 | $7.25 | $6.97 | $0.275 | 2,314.0 | +4.17% |
| Oct, 2025 | $7.70 | $6.64 | $1.06 | 4,643.0 | -12.28% |
| Sep, 2025 | $7.93 | $6.71 | $1.23 | 23,590.0 | +10.96% |
| Aug, 2025 | $7.15 | $6.20 | $0.95 | 7,543.0 | +13.49% |
| Jul, 2025 | $7.10 | $5.76 | $1.34 | 14,740.0 | -3.08% |
| Jun, 2025 | $6.50 | $5.50 | $1.00 | 27,365.0 | -1.01% |
| May, 2025 | $6.57 | $5.57 | $0.9965 | 10,012.0 | +4.23% |
| 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% |
3.83%
0.91%
Cap:
|
Volume (24h):