Free Trial
→ June 12 is 9 days away. Move now. (From Behind the Markets) (Ad)tc pixel Free MZDAY Stock Alerts

Mazda Motor (MZDAY) Stock Chart & Stock Price History

Mazda Motor logo
$3.62 -0.02 (-0.41%)
As of 12:41 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 24.66%, with a year-to-date return of -6.10%. In the past month, the stock has increased 5.86%, reflecting recent market activity.

As of the latest close, Mazda Motor traded at $3.63 with a market cap of $4.58 billion and volume of 50,241 shares. Five years ago, the stock traded at $4.48, representing a 19.31% decrease over that period. At the time, it had a market cap of $5.64 billion and a volume of 29,150 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
+4.93%
1 Month
Performance
+5.86%
3 Month
Performance
+0.14%
Year-To-Date
Performance
-6.10%
1 Year
Performance
+24.66%
5 Year
Performance
-19.31%

MZDAY Stock Chart for Tuesday, June, 16, 2026

MZDAY Chart by TradingView

Mazda Motor Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/15/2026$3.53$3.63
+2.83%		$3.64$3.6050,241 shs$4.58 billion
06/12/2026$3.45$3.53
+2.47%		$3.53$3.4722,882 shs$4.45 billion
06/11/2026$3.40$3.45
+1.32%		$3.46$3.3661,234 shs$4.35 billion
06/10/2026$3.49$3.40
-2.69%		$3.44$3.3818,922 shs$4.29 billion
06/09/2026$3.50$3.49
-0.17%		$3.55$3.4650,601 shs$4.41 billion
06/08/2026$3.40$3.50
+2.94%		$3.50$3.4445,987 shs$4.42 billion
06/05/2026$3.49$3.40
-2.58%		$3.49$3.3762,167 shs$4.29 billion
06/04/2026$3.44$3.49
+1.45%		$3.50$3.4752,338 shs$4.40 billion
06/03/2026$3.49$3.44
-1.36%		$3.47$3.4381,893 shs$4.34 billion
06/02/2026$3.45$3.49
+1.09%		$3.51$3.4645,255 shs$4.35 billion
06/01/2026$3.54$3.45
-2.54%		$3.47$3.4262,298 shs$4.35 billion
05/29/2026$3.53$3.54
+0.43%		$3.56$3.5147,055 shs$4.47 billion
05/28/2026$3.46$3.53
+1.94%		$3.53$3.4638,480 shs$4.45 billion
05/27/2026$3.42$3.46
+1.11%		$3.49$3.4445,350 shs$4.36 billion
05/26/2026$3.30$3.42
+3.71%		$3.42$3.3849,360 shs$4.31 billion
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
Related Companies

This page (OTCMKTS:MZDAY) was last updated on 6/16/2026 by MarketBeat.com Staff.
From Our Partners
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Tesla. SolarCity. Twitter. This $4 stock is next.
Elon Musk has a clear pattern: when a supplier becomes mission-critical, he acquires it. He bought SolarCity f...
Behind the Markets | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
Elon Is Quietly Doubling Down on This Bizarre Asset
Yahoo Finance reports this technology 'May Unlock $400 Trillion' - and Bloomberg calls it 'unavoidable.' Elon ...
Brownstone Research | Sponsoredtc pixel
BUY THIS: Claim a backdoor stake in SpaceX
There may be a way to claim pre-IPO exposure to SpaceX before it ever hits public markets - using a simple tra...
Chaikin Analytics | Sponsoredtc pixel