Mazda Motor (MZDAY) Stock Chart & Stock Price History $2.87 -0.04 (-1.37%) As of 03:52 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 39.32%, with a year-to-date return of -14.84%. In the past month, the stock has decreased 0.49%, reflecting recent market activity. As of the latest close, Mazda Motor traded at $2.91 with a market cap of $3.67 billion and volume of 93,048 shares. Five years ago, the stock traded at $3.00, representing a 4.33% decrease over that period. At the time, it had a market cap of $3.93 billion and a volume of 22,917 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-6.82%1 Month Performance-0.49%3 Month Performance+7.49%Year-To-Date Performance-14.84%1 Year Performance-39.32%5 Year Performance-4.33% MZDAY Stock Chart for Tuesday, July, 8, 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 Capitalization07/07/2025$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 billion06/30/2025$3.06$2.96-3.27%$3.09$2.9462,680 shs$3.73 billion06/27/2025$2.91$3.06+5.03%$3.07$2.96194,204 shs$3.86 billion06/26/2025$2.83$2.91+2.95%$2.93$2.8568,739 shs$3.67 billion06/25/2025$2.83$2.83$2.94$2.8273,261 shs$3.57 billion06/24/2025$2.81$2.83+0.71%$2.97$2.7563,813 shs$3.57 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. 06/23/2025$2.87$2.81-2.09%$2.85$2.70123,997 shs$3.54 billion06/20/2025$2.96$2.87-2.88%$3.03$2.86151,784 shs$3.62 billion06/19/2025$2.96$2.96$3.02$2.93151,033 shs$3.73 billion06/18/2025$2.88$2.96+2.60%$3.02$2.93151,033 shs$3.73 billion06/17/2025$2.90$2.88-0.69%$3.03$2.88211,915 shs$3.63 billion06/16/2025$2.90$2.90$3.04$2.8858,446 shs$3.66 billion06/13/2025$2.99$2.90-3.01%$3.03$2.8953,062 shs$3.66 billion06/12/2025$2.93$2.99+2.05%$3.00$2.9468,773 shs$3.77 billion06/11/2025$2.93$2.93$3.00$2.9389,453 shs$3.69 billion06/10/2025$2.90$2.93+1.03%$2.95$2.9052,586 shs$3.69 billion06/09/2025$2.88$2.90+0.55%$2.92$2.8967,961 shs$3.64 billion Related Companies MTNOY Stock Price Chart RNLSY Stock Price Chart HGKGY Stock Price Chart NDEKY Stock Price Chart KWHIY Stock Price Chart FUJHY Stock Price Chart AIRYY Stock Price Chart SPXSY Stock Price Chart SCI Stock Price Chart ORKLY 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 7/8/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredA new rule goes live in July — and the banks are quietly cashing inA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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 | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredBanks aren’t ready for this altcoin—are you?Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...Crypto 101 Media | 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.
