Mazda Motor Corp (OP:MZDAF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 02, 2025 | 5.959 | 6.360 | 5.959 | 6.360 | 734 | +0.36(+6.00%) |
| Jul 01, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 282 | -0.50(-7.69%) |
| Jun 30, 2025 | 6.500 | 6.500 | 6.500 | 6.500 | 216 | +0.25(+4.00%) |
| Jun 27, 2025 | 6.250 | 6.250 | 6.250 | 6.250 | 107 | +0.35(+5.93%) |
| Jun 26, 2025 | 5.700 | 5.900 | 5.700 | 5.900 | 10,199 | +0.20(+3.51%) |
| Jun 25, 2025 | 5.665 | 5.700 | 5.600 | 5.700 | 1,034 | -0.10(-1.72%) |
| Jun 23, 2025 | 5.800 | 4 | -0.20(-3.33%) | |||
| Jun 12, 2025 | 6.000 | 5,005 | -0.15(-2.44%) | |||
| Jun 10, 2025 | 6.150 | 1 | +0.17(+2.84%) | |||
| Jun 09, 2025 | 5.980 | 5.980 | 5.980 | 5.980 | 1,926 | +0.03(+0.50%) |
| Jun 05, 2025 | 5.950 | 117 | +0.28(+4.94%) | |||
| Jun 02, 2025 | 5.670 | 5 | -0.90(-13.65%) | |||
| May 30, 2025 | 6.310 | 6.566 | 6.310 | 6.566 | 5,121 | +0.09(+1.33%) |
| May 27, 2025 | 6.480 | 2 | +0.17(+2.66%) | |||
| May 21, 2025 | 6.312 | 0 | +0.00(+0.03%) | |||
| May 20, 2025 | 6.310 | 6.310 | 6.250 | 6.310 | 1,730 | +0.37(+6.23%) |
| May 19, 2025 | 5.940 | 5.940 | 5.940 | 5.940 | 320 | -0.31(-4.96%) |
| May 13, 2025 | 6.250 | 1 | +0.00(+0.00%) | |||
| May 12, 2025 | 6.030 | 6.250 | 6.030 | 6.250 | 600 | +0.05(+0.81%) |
| May 09, 2025 | 6.250 | 6.250 | 6.200 | 6.200 | 400 | +0.20(+3.33%) |
| May 07, 2025 | 6.000 | 7,203 | +0.39(+6.95%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
