Is Mazda Motor Corporation (MZDAY) a Buy, Sell, or Hold?
OTC : MZDAY
Mazda Motor Corporation — Stock Chart
$3.66 USD
$0.06 (1.67%)
- Volume
- 200
- Average Volume
- 45.71K
- Market Capitalization
- $4.62B
- P/E Ratio
- 6.90
- Dividend Yield
- 4.71%
- Price Target
- Year High
- $4.55
- Year Low
- $3.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.32
- Current Ratio
- $1.47
MZDAY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $3.68 | $3.66 | -0.54% | 5605 |
| 2026-08-06 | $3.61 | $3.60 | -0.28% | 50400 |
| 2026-08-05 | $3.57 | $3.59 | 0.56% | 23717 |
| 2026-08-04 | $3.47 | $3.52 | 1.44% | 22120 |
| 2026-08-03 | $3.58 | $3.56 | -0.56% | 45000 |
| 2026-07-31 | $3.61 | $3.61 | 0.00% | 22942 |
| 2026-07-30 | $3.70 | $3.78 | 2.16% | 50000 |
| 2026-07-29 | $3.68 | $3.66 | -0.54% | 38500 |
| 2026-07-28 | $3.57 | $3.58 | 0.28% | 71000 |
| 2026-07-27 | $3.54 | $3.49 | -1.41% | 29000 |
| 2026-07-24 | $3.42 | $3.38 | -1.17% | 41743 |
| 2026-07-23 | $3.47 | $3.44 | -0.86% | 20800 |
| 2026-07-22 | $3.51 | $3.52 | 0.28% | 18611 |
| 2026-07-21 | $3.53 | $3.57 | 1.13% | 22107 |
| 2026-07-20 | $3.50 | $3.46 | -1.14% | 27300 |
| 2026-07-17 | $3.44 | $3.48 | 1.16% | 27800 |
| 2026-07-16 | $3.40 | $3.42 | 0.59% | 34629 |
| 2026-07-15 | $3.34 | $3.35 | 0.30% | 62500 |
| 2026-07-14 | $3.35 | $3.33 | -0.60% | 65800 |
| 2026-07-13 | $3.39 | $3.35 | -1.18% | 73200 |
| 2026-07-10 | $3.41 | $3.44 | 0.88% | 44900 |
| 2026-07-09 | $3.36 | $3.39 | 0.89% | 39812 |
| 2026-07-08 | $3.38 | $3.42 | 1.18% | 56600 |
| 2026-07-07 | $3.47 | $3.44 | -0.86% | 73200 |
| 2026-07-06 | $3.52 | $3.57 | 1.42% | 31813 |
| 2026-07-02 | $3.42 | $3.38 | -1.17% | 12312 |
| 2026-07-01 | $3.31 | $3.30 | -0.30% | 39827 |
| 2026-06-30 | $3.32 | $3.33 | 0.30% | 101.4K |
| 2026-06-29 | $3.30 | $3.35 | 1.52% | 34000 |
| 2026-06-26 | $3.33 | $3.37 | 1.20% | 60340 |
| 2026-06-25 | $3.34 | $3.29 | -1.50% | 54600 |
| 2026-06-24 | $3.27 | $3.28 | 0.31% | 18600 |
| 2026-06-23 | $3.24 | $3.25 | 0.31% | 23500 |
| 2026-06-22 | $3.36 | $3.36 | 0.00% | 37000 |
| 2026-06-18 | $3.49 | $3.47 | -0.57% | 20400 |
| 2026-06-17 | $3.50 | $3.51 | 0.29% | 40500 |
| 2026-06-16 | $3.58 | $3.61 | 0.84% | 30017 |
| 2026-06-15 | $3.60 | $3.63 | 0.83% | 50241 |
| 2026-06-12 | $3.48 | $3.53 | 1.44% | 22900 |
| 2026-06-11 | $3.38 | $3.46 | 2.37% | 61234 |
| 2026-06-10 | $3.42 | $3.40 | -0.58% | 18922 |
| 2026-06-09 | $3.51 | $3.49 | -0.57% | 50601 |
| 2026-06-08 | $3.47 | $3.50 | 0.86% | 46000 |
| 2026-06-05 | $3.49 | $3.40 | -2.58% | 62200 |
| 2026-06-04 | $3.49 | $3.49 | 0.00% | 52338 |
| 2026-06-03 | $3.45 | $3.44 | -0.29% | 81900 |
| 2026-06-02 | $3.47 | $3.50 | 0.86% | 45300 |
| 2026-06-01 | $3.42 | $3.45 | 0.88% | 62300 |
| 2026-05-29 | $3.51 | $3.54 | 0.85% | 47100 |
| 2026-05-28 | $3.47 | $3.53 | 1.73% | 38500 |
| 2026-05-27 | $3.45 | $3.46 | 0.29% | 45400 |
| 2026-05-26 | $3.38 | $3.42 | 1.18% | 49400 |
| 2026-05-22 | $3.29 | $3.30 | 0.30% | 19928 |
| 2026-05-21 | $3.29 | $3.36 | 2.13% | 47900 |
| 2026-05-20 | $3.27 | $3.35 | 2.45% | 15700 |
| 2026-05-19 | $3.28 | $3.30 | 0.61% | 25200 |
| 2026-05-18 | $3.45 | $3.32 | -3.77% | 45900 |
| 2026-05-15 | $3.40 | $3.42 | 0.59% | 31300 |
| 2026-05-14 | $3.48 | $3.35 | -3.74% | 45700 |
| 2026-05-13 | $3.33 | $3.39 | 1.80% | 83703 |
| 2026-05-12 | $3.28 | $3.22 | -1.83% | 93600 |
| 2026-05-11 | $3.13 | $3.15 | 0.64% | 93500 |
| 2026-05-08 | $3.16 | $3.14 | -0.63% | 50600 |
| 2026-05-07 | $3.13 | $3.11 | -0.64% | 106.2K |
| 2026-05-06 | $3.32 | $3.27 | -1.51% | 39303 |
| 2026-05-05 | $3.22 | $3.19 | -0.93% | 32000 |
| 2026-05-04 | $3.18 | $3.14 | -1.26% | 128K |
| 2026-05-01 | $3.16 | $3.17 | 0.32% | 45900 |
| 2026-04-30 | $3.16 | $3.17 | 0.32% | 124.6K |
| 2026-04-29 | $3.17 | $3.16 | -0.32% | 22530 |
| 2026-04-28 | $3.20 | $3.19 | -0.31% | 54900 |
| 2026-04-27 | $3.11 | $3.13 | 0.64% | 64004 |
| 2026-04-24 | $3.17 | $3.16 | -0.32% | 95300 |
| 2026-04-23 | $3.27 | $3.24 | -0.92% | 40200 |
| 2026-04-22 | $3.32 | $3.30 | -0.60% | 35531 |
| 2026-04-21 | $3.34 | $3.30 | -1.20% | 24302 |
| 2026-04-20 | $3.41 | $3.41 | 0.00% | 124.3K |
| 2026-04-17 | $3.47 | $3.50 | 0.86% | 81500 |
| 2026-04-16 | $3.52 | $3.41 | -3.12% | 36700 |
| 2026-04-15 | $3.26 | $3.38 | 3.68% | 77133 |
| 2026-04-14 | $3.36 | $3.34 | -0.60% | 57400 |
| 2026-04-13 | $3.25 | $3.29 | 1.23% | 69644 |
| 2026-04-10 | $3.30 | $3.30 | 0.00% | 26222 |
| 2026-04-09 | $3.28 | $3.31 | 0.91% | 50046 |
| 2026-04-08 | $3.30 | $3.35 | 1.52% | 64600 |
| 2026-04-07 | $3.25 | $3.20 | -1.54% | 120.75K |
| 2026-04-06 | $3.20 | $3.19 | -0.31% | 75331 |
| 2026-04-02 | $3.14 | $3.30 | 5.10% | 55000 |
| 2026-04-01 | $3.40 | $3.37 | -0.88% | 43300 |
| 2026-03-31 | $3.12 | $3.33 | 6.73% | 64531 |