Get the Stockscreener App
2.82
4.41%
-0.13
Mazda Motor Corporation ADR Stock (MZDAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 23, 2025 | $2.85 | $2.70 | $0.15 | 123,947.0 | -4.41% |
| Jun 04, 2025 | $3.06 | $2.95 | $0.115 | 49,750.0 | -2.64% |
| Jun 03, 2025 | $3.07 | $3.00 | $0.073 | 72,418.0 | -0.98% |
| Jun 02, 2025 | $3.08 | $3.05 | $0.0325 | 57,379.0 | -0.65% |
| May 30, 2025 | $3.15 | $3.07 | $0.0825 | 35,820.0 | -2.84% |
| May 29, 2025 | $3.20 | $3.13 | $0.07 | 107,753.0 | +1.60% |
| May 28, 2025 | $3.29 | $3.11 | $0.18 | 40,568.0 | -0.64% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $3.08 | $2.70 | $0.38 | 303,494.0 | -8.44% |
| 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 | 3,992,343.0 | -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% |
Mazda Motor Corporation ADR Stock (MZDAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.54 | $5.09 | $0.45 | 1,859,774.0 | -0.19% |
| Nov, 2023 | $5.96 | $4.84 | $1.12 | 4,163,409.0 | +11.04% |
| Oct, 2023 | $5.81 | $4.74 | $1.07 | 977,112.0 | -14.44% |
| Sep, 2023 | $6.25 | $5.11 | $1.14 | 1,030,650.0 | +7.68% |
| Aug, 2023 | $5.29 | $4.65 | $0.64 | 1,278,073.0 | +5.25% |
| Jul, 2023 | $5.22 | $4.50 | $0.72 | 876,183.0 | +3.02% |
| Jun, 2023 | $4.93 | $4.07 | $0.86 | 1,630,785.0 | +14.13% |
| May, 2023 | $4.65 | $4.17 | $0.48 | 5,942,280.0 | -5.39% |
| Apr, 2023 | $4.65 | $4.23 | $0.4199 | 1,249,298.0 | -3.05% |
| Mar, 2023 | $4.91 | $4.17 | $0.74 | 4,785,242.0 | +3.61% |
| Feb, 2023 | $4.49 | $3.85 | $0.64 | 1,286,124.0 | +12.15% |
| Jan, 2023 | $3.99 | $3.58 | $0.41 | 2,146,312.0 | +5.05% |
6.56%
0.10%
Cap:
|
Volume (24h):