Free Trial
→ Satellite Images Spot Potential $10 Trillion Discovery (From Altimetry) (Ad)tc pixel Free MZDAY Stock Alerts

Mazda Motor (MZDAY) Stock Chart & Stock Price History

Mazda Motor logo
$3.19 +0.05 (+1.59%)
As of 05/5/2026 03:50 PM Eastern
Compare

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 5.80%, with a year-to-date return of -17.14%. In the past month, the stock has remained steady at 0.00%, reflecting recent market activity.

As of the latest close, Mazda Motor traded at $3.19 with a market cap of $4.02 billion and volume of 31,987 shares. Five years ago, the stock traded at $3.90, representing a 18.21% decrease over that period. At the time, it had a market cap of $4.91 billion and a volume of 208,439 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.

Subscribe Now
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.
1 Month
Performance
0.00%
3 Month
Performance
-21.23%
Year-To-Date
Performance
-17.14%
1 Year
Performance
+5.80%
5 Year
Performance
-18.21%

MZDAY Stock Chart for Wednesday, May, 6, 2026

MZDAY Chart by TradingView

Mazda Motor Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2026$3.24$3.16
-2.32%		$3.18$3.1595,298 shs$3.99 billion
04/23/2026$3.30$3.24
-1.97%		$3.27$3.2040,164 shs$4.08 billion
04/22/2026$3.30$3.30$3.32$3.2835,531 shs$4.16 billion
04/21/2026$3.41$3.30
-3.23%		$3.34$3.2924,302 shs$4.16 billion
04/20/2026$3.50$3.41
-2.43%		$3.46$3.41124,297 shs$4.30 billion
04/17/2026$3.41$3.50
+2.49%		$3.53$3.4781,465 shs$4.41 billion
04/16/2026$3.38$3.41
+0.89%		$3.52$3.4036,680 shs$4.30 billion
04/15/2026$3.34$3.38
+1.20%		$3.38$3.2677,133 shs$4.26 billion
04/14/2026$3.29$3.34
+1.52%		$3.42$3.3357,371 shs$4.21 billion
04/13/2026$3.30$3.29
-0.30%		$3.29$3.1369,644 shs$4.15 billion
04/10/2026$3.31$3.30
-0.30%		$3.30$3.2726,222 shs$4.16 billion
04/09/2026$3.35$3.31
-1.28%		$3.31$3.2450,046 shs$4.17 billion
04/08/2026$3.20$3.35
+4.78%		$3.41$3.3064,557 shs$4.23 billion
04/07/2026$3.19$3.20
+0.31%		$3.25$3.12120,748 shs$4.03 billion
04/06/2026$3.30$3.19
-3.33%		$3.35$3.1875,331 shs$4.02 billion
Related Companies

This page (OTCMKTS:MZDAY) was last updated on 5/6/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
How to collect $1,170/month from silver
There is a silver fund paying up to 20% in yearly distributions - no mining stocks, no options required. The s...
Investors Alley | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
A U.S. Resource Gap Is a National Issue - and Opportunity
America still does not domestically produce one mineral tied to batteries, energy storage, and national defens...
i2i Marketing Group, LLC | Sponsoredtc pixel