Mazda Motor (MZDAY) Stock Chart & Stock Price History $2.96 -0.01 (-0.34%) As of 08/1/2025 03:57 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesShort InterestBuy This Stock Mazda Motor Stock Price Performance The Mazda Motor (MZDAY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 27.45%, with a year-to-date return of -12.17%. In the past month, the stock has increased 1.02%, reflecting recent market activity. As of the latest close, Mazda Motor traded at $2.96 with a market cap of $3.73 billion and volume of 179,732 shares. Five years ago, the stock traded at $2.97, representing a 0.34% decrease over that period. At the time, it had a market cap of $3.73 billion and a volume of 42,895 shares. Receive MZDAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mazda Motor and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-6.92%1 Month Performance+1.02%3 Month Performance-1.10%Year-To-Date Performance-12.17%1 Year Performance-27.45%5 Year Performance-0.34% MZDAY Stock Chart for Saturday, August, 2, 2025 MZDAY Chart by TradingView Mazda Motor Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$2.97$2.96-0.34%$3.02$2.96179,732 shs$3.73 billion07/31/2025$3.05$2.97-2.62%$3.09$2.9668,290 shs$3.74 billion07/30/2025$3.08$3.05-0.81%$3.13$3.0354,960 shs$3.85 billion07/29/2025$3.18$3.08-3.30%$3.18$3.0774,462 shs$3.88 billion07/28/2025$3.16$3.18+0.63%$3.22$3.1124,760 shs$4.01 billion07/25/2025$3.36$3.16-5.95%$3.30$3.13124,265 shs$3.98 billion07/24/2025$3.32$3.36+1.20%$3.42$3.31108,909 shs$4.24 billion07/23/2025$2.82$3.32+17.58%$3.37$3.20613,321 shs$4.19 billion07/22/2025$2.81$2.82+0.48%$2.86$2.81126,210 shs$3.56 billion07/21/2025$2.80$2.81+0.54%$2.85$2.80121,026 shs$3.54 billion Get the Latest News and Ratings for MZDAY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mazda Motor and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$2.83$2.80-1.24%$2.96$2.7980,541 shs$3.52 billion07/17/2025$2.86$2.83-1.05%$2.86$2.79204,481 shs$3.57 billion07/16/2025$2.87$2.86-0.35%$2.98$2.8082,595 shs$3.61 billion07/15/2025$2.90$2.87-1.10%$2.96$2.86127,936 shs$3.62 billion07/14/2025$2.90$2.90+0.16%$3.01$2.8459,640 shs$3.66 billion07/11/2025$2.86$2.90+1.49%$2.91$2.8649,325 shs$3.65 billion07/10/2025$2.90$2.86-1.70%$2.98$2.84127,773 shs$3.60 billion07/09/2025$2.87$2.90+1.20%$2.96$2.8951,164 shs$3.66 billion07/08/2025$2.91$2.87-1.37%$3.01$2.86153,919 shs$3.62 billion07/07/2025$3.08$2.91-5.52%$3.01$2.8993,048 shs$3.67 billion07/04/2025$3.08$3.08$3.09$3.00104,225 shs$3.88 billion07/03/2025$2.93$3.08+5.12%$3.09$3.00104,225 shs$3.88 billion07/02/2025$2.91$2.93+0.86%$2.93$2.9143,269 shs$3.69 billion07/01/2025$2.96$2.91-1.86%$3.10$2.9068,418 shs$3.66 billion Related Companies CCOEY Stock Price Chart MTNOY Stock Price Chart NDEKY Stock Price Chart HGKGY Stock Price Chart SGIOY Stock Price Chart FUJHY Stock Price Chart AIRYY Stock Price Chart SPXSY Stock Price Chart KWHIY Stock Price Chart KPELY Stock Price Chart Receive MZDAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mazda Motor and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:MZDAY) was last updated on 8/2/2025 by MarketBeat.com Staff From Our Partners379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredToo busy to trade? Good.Too busy to trade? That might be your edge. This after-hours strategy is built for people who don’t sit at ...Timothy Sykes | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredGenesis 14:13-17 [HIDDEN MEANING?]A mysterious Bible verse from Genesis may hold the key to unlocking what one expert calls an “American birthri...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mazda Motor Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Mazda Motor With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
