Get the Stockscreener App
3.53
7.05%
0.2325
Mazda Motor Corporation ADR Stock (MZDAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2026 | $3.53 | $3.46 | $0.0704 | 27,027.0 | +7.05% |
| May 22, 2026 | $3.31 | $3.29 | $0.025 | 19,928.0 | -1.86% |
| May 21, 2026 | $3.37 | $3.29 | $0.084 | 47,850.0 | +0.45% |
| May 20, 2026 | $3.35 | $3.27 | $0.079 | 15,686.0 | +1.36% |
| May 19, 2026 | $3.32 | $3.28 | $0.04 | 25,607.0 | -0.60% |
| May 18, 2026 | $3.45 | $3.29 | $0.155 | 45,932.0 | -2.78% |
| May 15, 2026 | $3.50 | $3.40 | $0.10 | 31,277.0 | +1.94% |
| May 14, 2026 | $3.48 | $3.32 | $0.16 | 45,811.0 | -1.18% |
| May 13, 2026 | $3.39 | $3.33 | $0.06 | 83,703.0 | +5.28% |
| May 12, 2026 | $3.28 | $3.15 | $0.13 | 93,567.0 | +2.22% |
| May 11, 2026 | $3.21 | $3.13 | $0.08 | 93,458.0 | +0.32% |
| May 08, 2026 | $3.19 | $3.13 | $0.06 | 50,568.0 | +1.09% |
| May 07, 2026 | $3.14 | $3.10 | $0.04 | 106,196.0 | -5.15% |
| May 06, 2026 | $3.32 | $3.25 | $0.07 | 39,303.0 | +2.66% |
| May 05, 2026 | $3.22 | $3.15 | $0.07 | 32,146.0 | +1.59% |
| May 04, 2026 | $3.20 | $3.13 | $0.07 | 128,008.0 | -0.95% |
| May 01, 2026 | $3.18 | $3.15 | $0.03 | 46,839.0 | +0.00% |
| Apr 30, 2026 | $3.18 | $3.13 | $0.05 | 124,719.0 | +0.32% |
| Apr 29, 2026 | $3.17 | $3.14 | $0.03 | 22,530.0 | -0.94% |
| Apr 28, 2026 | $3.21 | $3.16 | $0.05 | 54,871.0 | +1.92% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $3.53 | $3.10 | $0.4304 | 932,906.0 | +11.36% |
| Apr, 2026 | $3.53 | $3.11 | $0.42 | 1,347,896.0 | -4.80% |
| 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% |
6.25%
0.29%
Cap:
|
Volume (24h):