Free Trial

Mazda Motor (MZDAY) Stock Chart & Stock Price History

Mazda Motor logo
$3.30 0.00 (0.00%)
As of 05/22/2026 03:56 PM Eastern

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 increased 7.76%, with a year-to-date return of -14.35%. In the past month, the stock has increased 4.35%, reflecting recent market activity.

As of the latest close, Mazda Motor traded at $3.30 with a market cap of $4.16 billion and volume of 19,928 shares. Five years ago, the stock traded at $4.07, representing a 18.98% decrease over that period. At the time, it had a market cap of $5.13 billion and a volume of 21,507 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-1.86%
1 Month
Performance
+4.35%
3 Month
Performance
-23.76%
Year-To-Date
Performance
-14.35%
1 Year
Performance
+7.76%
5 Year
Performance
-18.98%

MZDAY Stock Chart for Tuesday, May, 26, 2026

Mazda Motor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$3.30$3.30$3.31$3.2919,928 shs$4.16 billion
05/22/2026$3.36$3.30
-1.86%
$3.31$3.2919,928 shs$4.16 billion
05/21/2026$3.35$3.36
+0.45%
$3.37$3.2947,850 shs$4.24 billion
05/20/2026$3.30$3.35
+1.36%
$3.35$3.2715,686 shs$4.22 billion
05/19/2026$3.32$3.30
-0.60%
$3.32$3.2825,152 shs$4.16 billion
05/18/2026$3.42$3.32
-2.78%
$3.45$3.3045,892 shs$4.19 billion
05/15/2026$3.36$3.42
+1.77%
$3.50$3.4031,276 shs$4.31 billion
05/14/2026$3.39$3.36
-1.01%
$3.48$3.3245,692 shs$4.23 billion
05/13/2026$3.22$3.39
+5.28%
$3.39$3.3383,703 shs$4.28 billion
05/12/2026$3.15$3.22
+2.22%
$3.28$3.1593,566 shs$4.06 billion
05/11/2026$3.14$3.15
+0.32%
$3.21$3.1393,458 shs$3.97 billion
05/08/2026$3.12$3.14
+0.64%
$3.19$3.1350,562 shs$3.92 billion
05/07/2026$3.28$3.12
-4.88%
$3.14$3.10106,193 shs$3.94 billion
05/06/2026$3.19$3.28
+2.82%
$3.32$3.2539,303 shs$4.02 billion
05/05/2026N/A$3.19$3.22$3.1531,987 shs$4.02 billion
04/30/2026$3.14$3.17
+0.96%
$3.18$3.13124,561 shs$4.00 billion
04/29/2026$3.19$3.14
-1.57%
$3.17$3.1422,530 shs$3.96 billion
04/28/2026$3.13$3.19
+1.92%
$3.21$3.1654,871 shs$4.02 billion
04/27/2026$3.16$3.13
-0.95%
$3.16$3.1164,004 shs$3.95 billion

This page (OTCMKTS:MZDAY) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners