Mazda Motor (MZDAY) Stock Chart & Stock Price History $3.35 -0.19 (-5.37%) As of 10/10/2025 03:54 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 6.30%, with a year-to-date return of -0.74%. In the past month, the stock has decreased 12.09%, reflecting recent market activity. As of the latest close, Mazda Motor traded at $3.35 with a market cap of $4.22 billion and volume of 83,109 shares. Five years ago, the stock traded at $2.84, representing a 17.79% increase over that period. At the time, it had a market cap of $3.58 billion and a volume of 38,066 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-7.55%1 Month Performance-12.09%3 Month Performance+15.44%Year-To-Date Performance-0.74%1 Year Performance-6.30%5 Year Performance+17.79% MZDAY Stock Chart for Saturday, October, 11, 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 Capitalization10/10/2025$3.54$3.35-5.37%$3.60$3.3383,109 shs$4.22 billion10/09/2025$3.53$3.54+0.28%$3.59$3.5330,125 shs$4.46 billion10/08/2025$3.52$3.53+0.14%$3.55$3.5215,365 shs$4.44 billion10/07/2025$3.62$3.52-2.71%$3.55$3.4329,263 shs$4.44 billion10/06/2025$3.57$3.62+1.34%$3.64$3.5862,406 shs$4.56 billion10/03/2025$3.48$3.57+2.72%$3.57$3.4023,585 shs$4.50 billion10/02/2025$3.54$3.48-1.82%$3.61$3.4523,613 shs$4.38 billion10/01/2025$3.58$3.54-1.12%$3.74$3.4933,882 shs$4.46 billion09/30/2025$3.68$3.58-2.72%$3.80$3.5723,885 shs$4.51 billion09/29/2025$3.77$3.68-2.39%$3.77$3.6042,285 shs$4.64 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. 09/26/2025$3.71$3.77+1.62%$3.85$3.6625,378 shs$4.75 billion09/25/2025$3.64$3.71+1.92%$3.71$3.6746,402 shs$4.68 billion09/24/2025$3.73$3.64-2.31%$3.70$3.5829,367 shs$4.59 billion09/23/2025$3.73$3.73-0.11%$3.85$3.6216,231 shs$4.70 billion09/22/2025$3.68$3.73+1.36%$3.73$3.7022,756 shs$4.70 billion09/19/2025$3.67$3.68+0.27%$3.69$3.5893,070 shs$4.64 billion09/18/2025$3.71$3.67-1.17%$3.78$3.5725,193 shs$4.63 billion09/17/2025$3.78$3.71-1.82%$3.92$3.7055,499 shs$4.68 billion09/16/2025$3.70$3.78+2.23%$3.80$3.7820,491 shs$4.77 billion09/15/2025$3.67$3.70+0.82%$3.74$3.5733,060 shs$4.66 billion09/12/2025$3.81$3.67-3.55%$3.80$3.6518,610 shs$4.63 billion09/11/2025$3.79$3.81+0.42%$3.84$3.7631,430 shs$4.80 billion09/10/2025$3.82$3.79-0.81%$3.89$3.7828,065 shs$4.78 billion Related Companies OMVJF Stock Price Chart OMVKY Stock Price Chart NDEKY Stock Price Chart MTNOY Stock Price Chart SGIOY Stock Price Chart FUJHY Stock Price Chart KRYAY Stock Price Chart CCOEY Stock Price Chart SGPYY Stock Price Chart SPXSY 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 10/11/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | Sponsored2013 miner reveals his trading systemWhile everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredForget AI, This Will Be the Next Big Tech BreakthroughAfter picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...Brownstone Research | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | 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.
