S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
Stock market today: Asian markets sink, with Japan’s Nikkei down 3.5%, as Mideast tensions flare
How major US stock indexes fared Thursday, 4/18/2024
Your Money is Not Safe (Ad)
3 Steel Stocks Could Soar on New China Tariffs
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
He Is Giving Away Bitcoin (Ad)
These are the Top 4 Stocks for Buybacks in 2024
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
Stock market today: Asian markets sink, with Japan’s Nikkei down 3.5%, as Mideast tensions flare
How major US stock indexes fared Thursday, 4/18/2024
Your Money is Not Safe (Ad)
3 Steel Stocks Could Soar on New China Tariffs
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
He Is Giving Away Bitcoin (Ad)
These are the Top 4 Stocks for Buybacks in 2024
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
Stock market today: Asian markets sink, with Japan’s Nikkei down 3.5%, as Mideast tensions flare
How major US stock indexes fared Thursday, 4/18/2024
Your Money is Not Safe (Ad)
3 Steel Stocks Could Soar on New China Tariffs
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
He Is Giving Away Bitcoin (Ad)
These are the Top 4 Stocks for Buybacks in 2024
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
Stock market today: Asian markets sink, with Japan’s Nikkei down 3.5%, as Mideast tensions flare
How major US stock indexes fared Thursday, 4/18/2024
Your Money is Not Safe (Ad)
3 Steel Stocks Could Soar on New China Tariffs
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
He Is Giving Away Bitcoin (Ad)
These are the Top 4 Stocks for Buybacks in 2024
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
Free Trial

Mazda Motor (MZDAY) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)
Free MZDAY Stock Alerts
$5.48
+0.02 (+0.37%)
(As of 04/18/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesShort Interest

Mazda Motor Stock Price Performance

5 Day
Performance
-4.61%
1 Month
Performance
-5.35%
3 Month
Performance
-5.76%
6 Month
Performance
+7.18%
Year-To-Date
Performance
+3.01%
1 Year
Performance
+24.25%
Receive MZDAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mazda Motor and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

MZDAY Stock Chart for Friday, April, 19, 2024

MZDAY Chart by TradingView

Mazda Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$5.46$5.48
+0.32%		$5.63$5.4750,688 shs$0.00
04/17/2024$5.76$5.46
-5.17%		$5.62$5.4461,759 shs$0.00
04/16/2024$5.76$5.76$5.93$5.6762,000 shs$0.00
04/15/2024$5.75$5.76
+0.27%		$5.93$5.6761,170 shs$0.00
04/12/2024$5.82$5.75
-1.29%		$5.82$5.7347,300 shs$0.00
04/11/2024$5.76$5.82
+1.04%		$5.98$5.7766,795 shs$0.00
04/10/2024$5.93$5.76
-2.87%		$5.81$5.7198,311 shs$0.00
04/09/2024$5.77$5.93
+2.77%		$6.12$5.8885,106 shs$0.00
04/08/2024$5.69$5.77
+1.41%		$5.90$5.7743,714 shs$7.29 billion
04/05/2024$5.69$5.69$5.77$5.68154,567 shs$0.00
04/04/2024$5.74$5.69
-0.84%		$5.82$5.69154,567 shs$0.00
04/03/2024$5.55$5.74
+3.39%		$5.76$5.52371,088 shs$7.03 billion
04/02/2024$5.68$5.55
-2.29%		$5.83$5.4053,793 shs$0.00
04/01/2024$5.81$5.68
-2.24%		$5.82$5.6351,217 shs$0.00
03/29/2024$5.81$5.81$5.85$5.60125,027 shs$0.00
03/28/2024$5.84$5.81
-0.51%		$5.85$5.60125,027 shs$7.34 billion
03/27/2024$5.93$5.84
-1.52%		$6.03$5.78198,968 shs$0.00
03/26/2024$5.81$5.93
+2.03%		$5.93$5.72153,875 shs$0.00
03/25/2024$5.89$5.81
-1.32%		$5.97$5.7944,133 shs$0.00
03/22/2024$5.84$5.89
+0.86%		$5.91$5.8538,999 shs$0.00
03/21/2024$5.90$5.84
-1.02%		$5.90$5.8276,161 shs$0.00
03/20/2024$5.79$5.90
+1.90%		$5.90$5.7587,600 shs$0.00
03/19/2024$5.68$5.79
+1.94%		$5.84$5.6364,881 shs$0.00
03/18/2024$5.56$5.68
+2.16%		$5.85$5.5973,457 shs$0.00
03/15/2024$5.44$5.56
+2.22%		$5.57$5.4642,468 shs$0.00
03/14/2024$5.37$5.44
+1.29%		$5.45$5.3049,827 shs$6.87 billion
03/13/2024$5.39$5.37
-0.37%		$5.39$5.3626,327 shs$0.00
03/12/2024$5.26$5.39
+2.57%		$5.50$5.3159,344 shs$0.00
03/11/2024$5.46$5.26
-3.75%		$5.30$5.2097,438 shs$0.00
03/08/2024$5.60$5.46
-2.50%		$5.60$5.39100,891 shs$0.00
03/07/2024$5.92$5.60
-5.41%		$5.65$5.5848,632 shs$0.00
03/06/2024$5.76$5.92
+2.87%		$5.96$5.8254,443 shs$0.00
03/05/2024$5.69$5.76
+1.14%		$5.84$5.6748,863 shs$0.00
03/04/2024$5.82$5.69
-2.23%		$5.87$5.6573,333 shs$7.19 billion
03/01/2024$5.81$5.82
+0.18%		$5.98$5.75122,626 shs$0.00
02/29/2024$5.82$5.81
-0.18%		$5.86$5.761.74 million shs$7.34 billion
02/28/2024$5.96$5.82
-2.34%		$6.00$5.75216,280 shs$0.00
02/27/2024$5.97$5.96
-0.18%		$6.02$5.8744,053 shs$0.00
02/26/2024$6.05$5.97
-1.32%		$6.05$5.75177,559 shs$0.00
02/23/2024$5.99$6.05
+1.00%		$6.06$5.7834,124 shs$0.00
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/22/2024$5.80$5.99
+3.28%		$6.06$5.85179,124 shs$0.00
02/21/2024$5.72$5.80
+1.40%		$5.86$5.7947,206 shs$0.00
02/20/2024$5.71$5.72
+0.18%		$5.82$5.6939,561 shs$0.00
02/19/2024$5.71$5.71$5.73$5.6096,300 shs$7.22 billion
02/16/2024$5.75$5.71
-0.72%		$5.73$5.6096,370 shs$0.00
02/15/2024$5.70$5.75
+0.90%		$5.86$5.6869,791 shs$7.27 billion
02/14/2024$5.83$5.70
-2.23%		$5.80$5.661.91 million shs$0.00
02/13/2024$6.24$5.83
-6.57%		$6.00$5.83286,435 shs$0.00
02/12/2024$6.22$6.24
+0.32%		$6.39$6.2196,156 shs$0.00
02/09/2024$6.51$6.22
-4.45%		$6.29$6.00244,467 shs$0.00
02/08/2024$6.45$6.51
+1.01%		$6.52$6.4369,483 shs$0.00
02/07/2024$6.26$6.45
+2.96%		$6.50$6.21126,965 shs$0.00
02/06/2024$6.15$6.26
+1.79%		$6.26$6.20101,939 shs$0.00
02/05/2024$6.02$6.15
+2.16%		$6.20$6.07125,053 shs$0.00
02/02/2024$6.10$6.02
-1.31%		$6.02$5.93156,402 shs$0.00
02/01/2024$6.04$6.10
+0.99%		$6.20$6.0551,249 shs$0.00
01/31/2024$6.01$6.04
+0.50%		$6.14$6.01134,596 shs$7.63 billion
01/30/2024$5.98$6.01
+0.50%		$6.03$5.9765,522 shs$0.00
01/29/2024$5.78$5.98
+3.51%		$5.98$5.8458,922 shs$0.00
01/26/2024$5.76$5.78
+0.30%		$5.79$5.7242,556 shs$7.30 billion
01/25/2024$5.76$5.76$5.77$5.7156,721 shs$0.00
01/24/2024$5.80$5.76
-0.69%		$5.79$5.7156,611 shs$0.00
01/23/2024$5.86$5.80
-1.02%		$5.81$5.7545,248 shs$0.00
01/22/2024$5.82$5.86
+0.77%		$5.90$5.7892,371 shs$0.00
01/19/2024$5.90$5.82
-1.37%		$5.83$5.7449,150 shs$0.00
01/18/2024$5.69$5.90
+3.62%		$5.90$5.7882,826 shs$0.00

Related Companies:
This page (OTCMKTS:MZDAY) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Your Money is Not Safe
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for 2024
InvestorPlace
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research