Go Pro
→ 125X bigger gains than Nvidia? (From Brownstone Research) (Ad)tc pixel Free MZDAY Stock Alerts

Mazda Motor (MZDAY) Stock Chart & Stock Price History

Mazda Motor logo
$3.76 +0.04 (+0.94%)
As of 08/21/2026 03:56 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 10.93%, with a year-to-date return of -2.47%. In the past month, the stock has increased 6.71%, reflecting recent market activity.

As of the latest close, Mazda Motor traded at $3.76 with a market cap of $4.74 billion and volume of 9,933 shares. Five years ago, the stock traded at $4.13, representing a 9.08% decrease over that period. At the time, it had a market cap of $5.22 billion and a volume of 52,035 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.
5 Day
Performance
+3.02%
1 Month
Performance
+6.71%
3 Month
Performance
+13.87%
Year-To-Date
Performance
-2.47%
1 Year
Performance
+10.93%
5 Year
Performance
-9.08%

MZDAY Stock Chart for Saturday, August, 22, 2026

MZDAY Chart by TradingView

Mazda Motor Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$3.72$3.76
+0.94%		$3.77$3.749,933 shs$4.74 billion
08/20/2026$3.57$3.72
+4.20%		$3.73$3.6958,134 shs$4.69 billion
08/19/2026$3.61$3.57
-1.22%		$3.57$3.5483,452 shs$4.50 billion
08/18/2026$3.65$3.61
-0.85%		$3.66$3.6012,373 shs$4.56 billion
08/17/2026$3.61$3.65
+1.03%		$3.66$3.6312,116 shs$4.60 billion
08/14/2026$3.57$3.61
+1.06%		$3.64$3.606,421 shs$4.55 billion
08/13/2026$3.66$3.57
-2.38%		$3.59$3.5729,151 shs$4.50 billion
08/12/2026$3.68$3.66
-0.63%		$3.67$3.6427,331 shs$4.61 billion
08/11/2026$3.66$3.68
+0.55%		$3.71$3.6612,444 shs$4.64 billion
08/10/2026$3.66$3.66
-0.07%		$3.69$3.6618,684 shs$4.62 billion
08/07/2026$3.60$3.66
+1.74%		$3.68$3.655,605 shs$4.62 billion
08/06/2026$3.59$3.60
+0.28%		$3.63$3.6050,380 shs$4.54 billion
08/05/2026$3.52$3.59
+1.99%		$3.67$3.5723,717 shs$4.53 billion
08/04/2026$3.56$3.52
-1.12%		$3.55$3.3822,120 shs$4.44 billion
08/03/2026$3.61$3.56
-1.39%		$3.58$3.5444,986 shs$4.49 billion
07/31/2026$3.78$3.61
-4.50%		$3.62$3.5522,942 shs$4.55 billion
07/30/2026$3.70$3.78
+2.19%		$3.78$3.7049,968 shs$4.77 billion
07/29/2026$3.58$3.70
+3.32%		$3.71$3.6438,496 shs$4.67 billion
07/28/2026$3.49$3.58
+2.73%		$3.61$3.5570,987 shs$4.52 billion
07/27/2026$3.38$3.49
+3.05%		$3.54$3.4528,960 shs$4.40 billion
07/24/2026$3.44$3.38
-1.69%		$3.42$3.3841,743 shs$4.27 billion
07/23/2026$3.52$3.44
-2.24%		$3.47$3.4220,774 shs$4.34 billion
07/22/2026$3.57$3.52
-1.32%		$3.52$3.5018,611 shs$4.44 billion
07/21/2026$3.46$3.57
+3.06%		$3.57$3.5322,107 shs$4.50 billion
Related Companies

This page (OTCMKTS:MZDAY) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
23,281 stocks. Only ONE survived.
One American energy producer just cleared a screen of 23281 stocks for elite operating profits, double-digit r...
Monument Traders Alliance | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
Someone just dumped the biggest gold fund.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
One Ticker Tied to a Major White House Move You Should Know
Larry Benedict made 274 million dollars for his clients by spotting major market moves before they happened. ...
Brownstone Research | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel