Get the Stockscreener App
3.12
6.12%
0.18
Mazda Motor Corporation ADR Stock (MZDAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $3.14 | $3.08 | $0.06 | 97,163.0 | +6.12% |
| May 16, 2025 | $3.09 | $2.91 | $0.18 | 149,364.0 | +3.16% |
| May 15, 2025 | $3.00 | $2.84 | $0.1601 | 47,747.0 | -0.52% |
| May 14, 2025 | $3.07 | $2.86 | $0.21 | 151,739.0 | -3.21% |
| May 13, 2025 | $3.12 | $2.95 | $0.17 | 156,564.0 | -1.99% |
| May 12, 2025 | $3.12 | $2.97 | $0.15 | 205,168.0 | +2.03% |
| May 09, 2025 | $3.04 | $2.95 | $0.0875 | 209,184.0 | +0.48% |
| May 08, 2025 | $2.99 | $2.94 | $0.055 | 51,346.0 | +0.89% |
| May 07, 2025 | $3.09 | $2.85 | $0.24 | 263,666.0 | -3.15% |
| May 06, 2025 | $3.03 | $2.99 | $0.04 | 54,712.0 | +0.00% |
| May 05, 2025 | $3.15 | $3.00 | $0.15 | 95,852.0 | +0.74% |
| May 02, 2025 | $3.00 | $2.96 | $0.04 | 140,925.0 | +1.80% |
| May 01, 2025 | $3.00 | $2.92 | $0.08 | 191,968.0 | +0.68% |
| Apr 30, 2025 | $3.09 | $2.90 | $0.195 | 294,848.0 | -4.26% |
| Apr 29, 2025 | $3.16 | $3.03 | $0.13 | 202,854.0 | +0.66% |
| Apr 28, 2025 | $3.16 | $2.94 | $0.22 | 220,070.0 | +0.33% |
| Apr 25, 2025 | $3.05 | $2.97 | $0.08 | 185,948.0 | +1.68% |
| Apr 24, 2025 | $3.08 | $2.93 | $0.15 | 523,112.0 | +1.37% |
| Apr 23, 2025 | $3.07 | $2.92 | $0.15 | 116,886.0 | +1.03% |
| Apr 22, 2025 | $2.99 | $2.88 | $0.11 | 642,108.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.15 | $2.84 | $0.31 | 1,815,398.0 | +6.85% |
| 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% |
0.34%
3.19%
Cap:
|
Volume (24h):