Get the Stockscreener App
3.29
3.13%
0.10
Mazda Motor Corporation ADR Stock (MZDAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 10, 2026 | $3.30 | $3.29 | $0.0104 | 2,388.0 | +3.45% |
| Apr 06, 2026 | $3.35 | $3.18 | $0.171 | 77,128.0 | -3.33% |
| Apr 02, 2026 | $3.32 | $3.14 | $0.18 | 54,976.0 | -2.08% |
| Apr 01, 2026 | $3.42 | $3.37 | $0.0535 | 43,483.0 | +1.20% |
| Mar 31, 2026 | $3.36 | $3.12 | $0.24 | 66,894.0 | +1.22% |
| Mar 30, 2026 | $3.39 | $3.24 | $0.15 | 73,088.0 | -1.79% |
| Mar 27, 2026 | $3.45 | $3.33 | $0.12 | 63,694.0 | -1.18% |
| Mar 26, 2026 | $3.47 | $3.39 | $0.08 | 35,669.0 | -1.74% |
| Mar 25, 2026 | $3.48 | $3.45 | $0.03 | 14,204.0 | +0.58% |
| Mar 24, 2026 | $3.45 | $3.40 | $0.0525 | 48,579.0 | +1.36% |
| Mar 23, 2026 | $3.44 | $3.33 | $0.105 | 29,776.0 | +3.64% |
| Mar 20, 2026 | $3.35 | $3.24 | $0.11 | 69,819.0 | -4.25% |
| Mar 19, 2026 | $3.43 | $3.33 | $0.10 | 55,487.0 | -1.73% |
| Mar 18, 2026 | $3.51 | $3.45 | $0.06 | 26,141.0 | -2.82% |
| Mar 17, 2026 | $3.63 | $3.56 | $0.0675 | 79,419.0 | -1.09% |
| Mar 16, 2026 | $3.61 | $3.55 | $0.062 | 22,851.0 | +1.98% |
| Mar 13, 2026 | $3.60 | $3.50 | $0.10 | 52,067.0 | -2.21% |
| Mar 12, 2026 | $3.71 | $3.62 | $0.085 | 42,571.0 | -1.63% |
| Mar 11, 2026 | $3.73 | $3.68 | $0.0525 | 18,895.0 | +0.55% |
Mazda Motor Corporation ADR Stock (MZDAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mazda Motor Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MZDAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mazda Motor Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mazda Motor Corporation ADR Stock (MZDAY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $3.42 | $3.14 | $0.281 | 177,975.0 | -0.90% |
| Mar, 2026 | $3.97 | $3.12 | $0.846 | 972,699.0 | -23.01% |
| Feb, 2026 | $4.55 | $3.72 | $0.83 | 707,497.0 | +13.82% |
| Jan, 2026 | $4.14 | $3.56 | $0.58 | 1,112,674.0 | -1.30% |
Mazda Motor Corporation ADR Stock (MZDAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.05 | $3.44 | $0.61 | 877,273.0 | +6.34% |
| Nov, 2025 | $3.65 | $3.25 | $0.40 | 1,013,412.0 | +4.96% |
| Oct, 2025 | $3.74 | $3.33 | $0.41 | 1,295,732.0 | -3.92% |
| Sep, 2025 | $3.97 | $3.33 | $0.64 | 1,032,831.0 | +8.57% |
| Aug, 2025 | $3.40 | $2.96 | $0.44 | 1,353,250.0 | +11.03% |
| Jul, 2025 | $3.42 | $2.79 | $0.6325 | 2,571,570.0 | +0.34% |
| Jun, 2025 | $3.09 | $2.70 | $0.39 | 2,000,205.0 | -3.90% |
| May, 2025 | $3.29 | $2.84 | $0.45 | 2,308,042.0 | +5.48% |
| Apr, 2025 | $3.16 | $2.44 | $0.72 | 6,967,501.0 | -7.01% |
| Mar, 2025 | $3.73 | $3.10 | $0.63 | 3,195,552.0 | -4.56% |
| Feb, 2025 | $3.52 | $3.15 | $0.365 | 2,255,700.0 | -2.09% |
| Jan, 2025 | $3.58 | $3.09 | $0.49 | 4,070,561.0 | -0.29% |
Mazda Motor Corporation ADR Stock (MZDAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.42 | $3.02 | $0.40 | 9,798,162.0 | +5.36% |
| Nov, 2024 | $3.72 | $3.03 | $0.69 | 10,856,457.0 | -10.45% |
| Oct, 2024 | $3.97 | $3.38 | $0.59 | 8,157,065.0 | -4.58% |
| Sep, 2024 | $4.30 | $3.58 | $0.72 | 5,115,635.0 | -11.24% |
| Aug, 2024 | $4.37 | $3.67 | $0.70 | 5,897,361.0 | -4.35% |
| Jul, 2024 | $4.98 | $4.18 | $0.7999 | 12,334,632.0 | -9.34% |
| Jun, 2024 | $5.12 | $4.51 | $0.61 | 4,348,798.0 | -8.18% |
| May, 2024 | $5.66 | $4.85 | $0.81 | 2,064,674.0 | -7.00% |
| Apr, 2024 | $6.12 | $5.26 | $0.86 | 1,976,962.0 | -2.84% |
| Mar, 2024 | $6.03 | $5.17 | $0.86 | 1,603,884.0 | +0.52% |
| Feb, 2024 | $6.52 | $5.54 | $0.98 | 5,828,400.0 | -4.30% |
| Jan, 2024 | $6.14 | $5.08 | $1.06 | 1,620,526.0 | +13.53% |
0.86%
5.60%
Cap:
|
Volume (24h):