Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free MZDAY Stock Alerts

Mazda Motor (MZDAY) Stock Chart & Stock Price History

Mazda Motor logo
$3.68 +0.15 (+4.25%)
As of 03:42 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 decreased 3.29%, with a year-to-date return of -4.42%. 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 $3.68 with a market cap of $4.64 billion and volume of 14,671 shares. Five years ago, the stock traded at $4.33, representing a 15.01% decrease over that period. At the time, it had a market cap of $5.47 billion and a volume of 11,709 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
-1.34%
1 Month
Performance
0.00%
3 Month
Performance
+6.82%
Year-To-Date
Performance
-4.42%
1 Year
Performance
-3.29%
5 Year
Performance
-15.01%

MZDAY Stock Chart for Friday, September, 11, 2026

MZDAY Chart by TradingView

Mazda Motor Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$3.53$3.68
+4.25%		$3.71$3.6814,671 shs$4.64 billion
09/10/2026$3.56$3.53
-0.84%		$3.64$3.5120,409 shs$4.45 billion
09/09/2026$3.51$3.56
+1.42%		$3.58$3.5514,498 shs$4.49 billion
09/08/2026$3.73$3.51
-5.90%		$3.69$3.4635,828 shs$4.43 billion
09/07/2026$3.73$3.73$3.81$3.617,721 shs$4.71 billion
09/04/2026$3.79$3.73
-1.61%		$3.81$3.617,721 shs$4.71 billion
09/03/2026$3.81$3.79
-0.50%		$3.81$3.7859,391 shs$4.78 billion
09/02/2026$3.86$3.81
-1.30%		$3.82$3.786,094 shs$4.81 billion
09/01/2026$3.78$3.86
+2.12%		$3.89$3.8528,332 shs$4.87 billion
08/31/2026$3.76$3.78
+0.67%		$3.81$3.7818,208 shs$4.77 billion
08/28/2026$3.72$3.76
+0.94%		$3.79$3.7410,660 shs$4.74 billion
08/27/2026$3.71$3.72
+0.27%		$3.73$3.6825,749 shs$4.69 billion
08/26/2026$3.73$3.71
-0.54%		$3.73$3.7193,106 shs$4.68 billion
08/25/2026$3.77$3.73
-0.93%		$3.77$3.7222,307 shs$4.71 billion
08/24/2026$3.76$3.77
+0.27%		$3.79$3.7512,119 shs$4.75 billion
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
Related Companies

This page (OTCMKTS:MZDAY) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | 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
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel