PINK:MZDAY
MAZDA MOTOR CORP Stock Price (Quote)
$5.55
+0.0300 (+0.543%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.26 | $6.12 | Friday, 3rd May 2024 MZDAY stock ended at $5.55. This is 0.543% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.81% from a day low at $5.54 to a day high of $5.58. |
| 90 days | $5.17 | $6.52 | |
| 52 weeks | $4.07 | $6.52 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.54 | $5.58 | $5.54 | $5.55 | 52 339 |
| May 02, 2024 | $5.57 | $5.57 | $5.43 | $5.52 | 47 537 |
| May 01, 2024 | $5.66 | $5.66 | $5.58 | $5.59 | 48 849 |
| Apr 30, 2024 | $5.50 | $5.72 | $5.50 | $5.65 | 62 722 |
| Apr 29, 2024 | $5.34 | $5.46 | $5.34 | $5.41 | 87 094 |
| Apr 26, 2024 | $5.34 | $5.42 | $5.32 | $5.33 | 108 258 |
| Apr 25, 2024 | $5.31 | $5.34 | $5.26 | $5.32 | 81 605 |
| Apr 24, 2024 | $5.67 | $5.67 | $5.46 | $5.48 | 65 109 |
| Apr 23, 2024 | $5.38 | $5.42 | $5.38 | $5.42 | 130 360 |
| Apr 22, 2024 | $5.38 | $5.44 | $5.32 | $5.41 | 52 667 |
| Apr 19, 2024 | $5.59 | $5.59 | $5.38 | $5.40 | 54 989 |
| Apr 18, 2024 | $5.57 | $5.63 | $5.47 | $5.48 | 50 668 |
| Apr 17, 2024 | $5.62 | $5.62 | $5.44 | $5.46 | 61 759 |
| Apr 16, 2024 | $5.70 | $5.83 | $5.55 | $5.73 | 76 575 |
| Apr 15, 2024 | $5.93 | $5.93 | $5.67 | $5.76 | 61 170 |
| Apr 12, 2024 | $5.80 | $5.91 | $5.73 | $5.75 | 51 623 |
| Apr 11, 2024 | $5.98 | $5.98 | $5.77 | $5.82 | 70 738 |
| Apr 10, 2024 | $5.80 | $5.81 | $5.71 | $5.76 | 120 296 |
| Apr 09, 2024 | $5.89 | $6.12 | $5.88 | $5.93 | 85 622 |
| Apr 08, 2024 | $5.77 | $5.90 | $5.77 | $5.90 | 64 241 |
| Apr 05, 2024 | $5.74 | $5.77 | $5.68 | $5.77 | 43 711 |
| Apr 04, 2024 | $5.77 | $5.82 | $5.69 | $5.69 | 154 567 |
| Apr 03, 2024 | $5.52 | $5.76 | $5.52 | $5.74 | 371 602 |
| Apr 02, 2024 | $5.40 | $5.83 | $5.39 | $5.56 | 65 406 |
| Apr 01, 2024 | $5.81 | $5.82 | $5.63 | $5.68 | 51 157 |
