Mazda Motor (MZDAY) Stock Chart & Stock Price History $3.05 -0.05 (-1.61%) As of 05/22/2025 03:59 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 38.38%, with a year-to-date return of -9.50%. In the past month, the stock has increased 4.10%, reflecting recent market activity. As of the latest close, Mazda Motor traded at $3.05 with a market cap of $3.85 billion and volume of 83,253 shares. Five years ago, the stock traded at $2.81, representing a 8.54% increase over that period. At the time, it had a market cap of $3.67 billion and a volume of 10,269 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+3.74%1 Month Performance+4.10%3 Month Performance-6.78%Year-To-Date Performance-9.50%1 Year Performance-38.38%5 Year Performance+8.54% MZDAY Stock Chart for Friday, May, 23, 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 Capitalization05/22/2025$3.10$3.05-1.61%$3.14$3.0483,253 shs$3.85 billion05/21/2025$3.12$3.10-0.64%$3.14$3.1067,124 shs$3.91 billion05/20/2025$2.95$3.12+5.76%$3.14$3.0897,163 shs$3.93 billion05/19/2025$2.94$2.95+0.34%$3.08$2.9271,025 shs$3.72 billion05/16/2025$2.85$2.94+3.16%$3.09$2.91148,696 shs$3.71 billion05/15/2025$2.87$2.85-0.52%$3.00$2.8447,747 shs$3.59 billion05/14/2025$2.96$2.87-3.21%$3.07$2.86151,339 shs$3.61 billion05/13/2025$3.03$2.96-2.15%$3.12$2.95156,564 shs$3.73 billion05/12/2025$2.96$3.03+2.20%$3.12$2.97205,143 shs$3.81 billion05/09/2025$2.95$2.96+0.48%$3.04$2.95209,134 shs$3.73 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. 05/08/2025$2.92$2.95+0.89%$2.99$2.9451,346 shs$3.71 billion05/07/2025$3.02$2.92-3.15%$3.09$2.85261,942 shs$3.68 billion05/06/2025$3.02$3.02$3.03$2.9954,712 shs$3.80 billion05/05/2025$2.99$3.02+0.74%$3.15$3.0095,852 shs$3.80 billion05/02/2025$2.94$2.99+1.80%$3.00$2.96138,132 shs$3.77 billion05/01/2025$2.92$2.94+0.68%$3.00$2.92191,879 shs$3.71 billion04/30/2025$3.05$2.92-4.26%$3.09$2.90294,818 shs$3.68 billion04/29/2025$3.03$3.05+0.60%$3.16$3.03202,354 shs$3.85 billion04/28/2025$3.02$3.03+0.39%$3.16$2.94220,068 shs$3.82 billion04/25/2025$2.97$3.02+1.68%$3.05$2.97185,426 shs$3.81 billion04/24/2025$2.93$2.97+1.37%$3.08$2.93522,268 shs$3.74 billion04/23/2025$2.90$2.93+1.03%$3.07$2.92113,686 shs$3.69 billion04/22/2025$2.85$2.90+1.75%$2.99$2.88642,023 shs$3.66 billion Related Companies CCOEY Stock Price Chart HGKGY Stock Price Chart FUJHY Stock Price Chart SGIOY Stock Price Chart NDEKY Stock Price Chart SPXSY Stock Price Chart CRHKY Stock Price Chart MTNOY Stock Price Chart SSMXY Stock Price Chart SCI 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 5/23/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | 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 | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredTrump’s Bitcoin Reserve is No Accident…Bitcoin's supply is being drained at unprecedented rates, but while most investors focus solely on Bitcoin, th...Crypto 101 Media | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mazda Motor Co. 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.
Buy MZDAY Stock Free MZDAY Stock Alerts