Mazda Motor ADR

MZDAY
🏛️ usa →
3.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.81 3.81 3.79 3.80 0.0M
2021-12-30 3.82 3.83 3.79 3.81 0.0M
2021-12-29 3.93 3.93 3.81 3.83 0.1M
2021-12-28 3.85 3.88 3.83 3.86 0.0M
2021-12-27 3.89 3.89 3.85 3.87 0.1M
2021-12-23 3.87 3.87 3.85 3.86 0.0M
2021-12-22 3.78 3.82 3.78 3.80 0.1M
2021-12-21 3.92 3.92 3.81 3.82 0.1M
2021-12-20 3.88 3.88 3.82 3.85 0.1M
2021-12-17 4.13 4.13 3.99 4.00 0.0M
2021-12-16 4.02 4.02 3.91 3.91 0.0M
2021-12-15 3.79 4.04 3.79 3.95 0.3M
2021-12-14 3.79 3.88 3.79 3.85 0.3M
2021-12-13 3.88 4.00 3.88 3.91 0.1M
2021-12-10 4.00 4.01 3.97 4.01 0.0M
2021-12-09 3.89 4.02 3.89 4.00 0.0M
2021-12-08 4.14 4.18 4.11 4.12 0.0M
2021-12-07 4.23 4.23 4.11 4.16 0.1M
2021-12-06 4.08 4.08 3.96 3.98 0.0M
2021-12-03 4.11 4.11 4.01 4.03 0.0M
2021-12-02 4.04 4.04 3.93 3.97 0.1M
2021-12-01 4.00 4.03 3.91 3.94 0.1M
2021-11-30 4.12 4.12 3.95 3.98 0.2M
2021-11-29 4.28 4.28 4.14 4.18 0.0M
2021-11-26 4.48 4.48 4.29 4.30 0.0M
2021-11-24 4.60 4.63 4.60 4.63 0.0M
2021-11-23 4.83 4.83 4.50 4.54 0.0M
2021-11-22 4.66 4.66 4.55 4.60 0.0M
2021-11-19 4.45 4.56 4.45 4.50 0.0M
2021-11-18 4.71 4.71 4.53 4.56 0.3M
2021-11-17 4.48 4.73 4.48 4.59 0.0M
2021-11-16 4.77 4.79 4.65 4.66 0.0M
2021-11-15 4.79 4.91 4.62 4.76 0.0M
2021-11-12 4.60 4.60 4.55 4.57 0.2M
2021-11-11 4.39 4.57 4.39 4.57 0.0M
2021-11-10 4.58 4.65 4.48 4.57 0.1M
2021-11-09 4.32 4.54 4.32 4.47 0.1M
2021-11-08 4.76 4.76 4.47 4.51 0.0M
2021-11-05 4.59 4.59 4.46 4.47 0.0M
2021-11-04 4.52 4.63 4.52 4.63 0.0M
2021-11-03 4.60 4.60 4.47 4.55 0.0M
2021-11-02 4.60 4.60 4.50 4.50 0.0M
2021-11-01 4.50 4.52 4.37 4.52 0.0M
2021-10-29 4.44 4.46 4.42 4.46 0.0M
2021-10-28 4.59 4.59 4.36 4.47 0.0M
2021-10-27 4.62 4.62 4.42 4.44 0.0M
2021-10-26 4.54 4.55 4.50 4.52 0.0M
2021-10-25 4.53 4.55 4.47 4.52 0.0M
2021-10-22 4.50 4.62 4.50 4.54 0.0M
2021-10-21 4.50 4.59 4.50 4.54 0.0M
2021-10-20 4.59 4.59 4.57 4.59 0.0M
2021-10-19 4.60 4.60 4.54 4.55 0.0M
2021-10-18 4.66 4.67 4.54 4.57 0.0M
2021-10-15 4.50 4.55 4.50 4.53 0.0M
2021-10-14 4.48 4.48 4.46 4.48 0.1M
2021-10-13 4.49 4.49 4.47 4.48 0.1M
2021-10-12 4.32 4.41 4.32 4.35 0.0M
2021-10-11 4.09 4.25 4.09 4.20 0.0M
2021-10-08 4.13 4.14 4.10 4.12 0.0M
2021-10-07 4.21 4.21 4.00 4.10 0.0M
2021-10-06 4.10 4.10 3.93 3.99 0.0M
2021-10-05 4.15 4.29 4.15 4.26 0.0M
2021-10-04 4.37 4.39 4.12 4.17 0.1M
2021-10-01 4.17 4.33 4.16 4.33 0.0M
2021-09-30 4.40 4.42 4.28 4.32 0.0M
2021-09-29 4.40 4.49 4.40 4.49 0.0M
2021-09-28 4.42 4.42 4.36 4.39 0.0M
2021-09-27 4.45 4.45 4.26 4.33 0.0M
2021-09-24 4.31 4.31 4.27 4.30 0.0M
2021-09-23 4.25 4.29 4.24 4.29 0.0M
2021-09-22 4.16 4.34 4.16 4.22 0.0M
2021-09-21 4.25 4.27 4.23 4.24 0.0M
2021-09-20 4.18 4.36 4.13 4.19 0.1M
2021-09-17 4.28 4.33 4.26 4.30 0.0M
2021-09-16 4.46 4.46 4.33 4.35 0.0M
2021-09-15 4.45 4.45 4.30 4.33 0.0M
2021-09-14 4.39 4.46 4.33 4.34 0.1M
2021-09-13 4.49 4.49 4.30 4.33 0.0M
2021-09-10 4.47 4.47 4.33 4.33 0.0M
2021-09-09 4.28 4.45 4.28 4.41 0.0M
2021-09-08 4.45 4.47 4.35 4.42 0.0M
2021-09-07 4.36 4.41 4.32 4.35 0.0M
2021-09-03 4.34 4.40 4.32 4.37 0.0M
2021-09-02 4.36 4.36 4.18 4.25 0.1M
2021-09-01 4.20 4.32 4.20 4.30 0.0M
2021-08-31 4.19 4.30 4.16 4.30 0.0M
2021-08-30 4.25 4.37 4.13 4.30 0.0M
2021-08-27 4.23 4.27 4.21 4.27 0.0M
2021-08-26 4.30 4.30 4.07 4.17 0.0M
2021-08-25 4.21 4.23 4.20 4.22 0.1M
2021-08-24 4.22 4.22 4.16 4.19 0.1M
2021-08-23 4.22 4.23 4.10 4.13 0.0M
2021-08-20 4.19 4.19 4.08 4.13 0.1M
2021-08-19 4.42 4.42 4.33 4.38 0.0M
2021-08-18 4.40 4.52 4.40 4.46 0.2M
2021-08-17 4.56 4.56 4.40 4.44 0.0M
2021-08-16 4.58 4.58 4.44 4.49 0.1M
2021-08-13 4.58 4.58 4.55 4.57 0.0M
2021-08-12 4.71 4.71 4.55 4.57 0.0M
2021-08-11 4.49 4.56 4.49 4.55 0.0M
2021-08-10 4.56 4.59 4.46 4.49 0.0M
2021-08-09 4.51 4.60 4.47 4.50 0.0M
2021-08-06 4.61 4.61 4.50 4.51 0.0M
2021-08-05 4.67 4.67 4.51 4.55 0.0M
2021-08-04 4.76 4.85 4.67 4.68 0.0M
2021-08-03 4.73 4.73 4.64 4.68 0.0M
2021-08-02 4.60 4.62 4.51 4.51 0.1M
2021-07-30 4.78 4.92 4.78 4.88 0.0M
2021-07-29 4.84 4.84 4.71 4.78 0.0M
2021-07-28 4.47 4.68 4.47 4.66 0.0M
2021-07-27 4.46 4.46 4.41 4.46 0.1M
2021-07-26 4.60 4.60 4.47 4.55 0.0M
2021-07-23 4.70 4.70 4.59 4.66 0.0M
2021-07-22 4.50 4.63 4.50 4.59 0.0M
2021-07-21 4.47 4.61 4.46 4.59 0.0M
2021-07-20 4.45 4.55 4.45 4.53 0.1M
2021-07-19 4.55 4.55 4.40 4.41 0.1M
2021-07-16 4.72 4.75 4.57 4.60 0.0M
2021-07-15 4.55 4.63 4.52 4.56 0.0M
2021-07-14 4.78 4.82 4.66 4.68 0.0M
2021-07-13 4.80 4.83 4.77 4.77 0.0M
2021-07-12 4.90 4.90 4.77 4.81 0.0M
2021-07-09 4.58 4.82 4.58 4.76 0.0M
2021-07-08 4.60 4.77 4.60 4.73 0.0M
2021-07-07 4.90 4.90 4.72 4.79 0.0M
2021-07-06 4.97 4.97 4.82 4.87 0.0M
2021-07-02 4.78 4.98 4.78 4.91 0.1M
2021-07-01 4.75 4.75 4.57 4.65 0.0M
2021-06-30 4.76 4.76 4.64 4.66 0.0M
2021-06-29 4.85 4.85 4.73 4.75 0.3M
2021-06-28 4.75 4.90 4.75 4.79 0.0M
2021-06-25 4.81 4.81 4.71 4.75 0.1M
2021-06-24 4.46 4.51 4.46 4.51 0.1M
2021-06-23 4.35 4.42 4.34 4.34 0.0M
2021-06-22 4.39 4.39 4.32 4.39 0.0M
2021-06-21 4.41 4.41 4.29 4.36 0.1M
2021-06-18 4.51 4.51 4.31 4.33 0.1M
2021-06-17 4.54 4.57 4.52 4.52 0.0M
2021-06-16 4.49 4.63 4.48 4.48 0.0M
2021-06-15 4.52 4.58 4.47 4.49 0.0M
2021-06-14 4.69 4.69 4.53 4.59 0.0M
2021-06-11 4.61 4.61 4.49 4.51 0.0M
2021-06-10 4.62 4.67 4.60 4.62 0.0M
2021-06-09 4.65 4.75 4.58 4.58 0.0M
2021-06-08 4.50 4.79 4.50 4.66 0.0M
2021-06-07 4.76 4.82 4.59 4.65 0.1M
2021-06-04 4.53 4.70 4.52 4.70 0.1M
2021-06-03 4.50 4.50 4.38 4.48 0.1M
2021-06-02 4.29 4.44 4.29 4.44 0.1M
2021-06-01 4.36 4.38 4.23 4.26 0.0M
2021-05-28 4.34 4.39 4.30 4.35 0.0M
2021-05-27 4.22 4.23 4.10 4.21 0.1M
2021-05-26 4.06 4.11 4.05 4.07 0.0M
2021-05-25 4.01 4.04 3.99 4.03 0.0M
2021-05-24 3.96 4.06 3.96 4.04 0.0M
2021-05-21 4.00 4.05 4.00 4.04 0.1M
2021-05-20 3.96 4.02 3.91 4.00 0.1M
2021-05-19 3.84 3.92 3.79 3.83 0.0M
2021-05-18 4.12 4.12 3.90 3.92 0.1M
2021-05-17 4.02 4.02 3.90 3.95 0.0M
2021-05-14 4.05 4.05 3.87 3.94 0.1M
2021-05-13 3.95 3.95 3.76 3.86 0.1M
2021-05-12 4.02 4.02 3.80 3.85 0.0M
2021-05-11 3.87 4.06 3.87 4.01 0.1M
2021-05-10 3.97 4.17 3.97 4.08 0.1M
2021-05-07 3.94 3.99 3.92 3.97 0.1M
2021-05-06 3.90 3.92 3.78 3.90 0.2M
2021-05-05 3.75 3.88 3.74 3.88 0.1M
2021-05-04 3.89 3.89 3.79 3.80 0.0M
2021-05-03 3.93 3.95 3.85 3.87 0.0M
2021-04-30 3.94 3.97 3.80 3.85 0.0M
2021-04-29 4.00 4.03 3.88 3.93 0.0M
2021-04-28 3.99 3.99 3.89 3.92 0.0M
2021-04-27 3.86 3.95 3.86 3.95 0.0M
2021-04-26 4.01 4.03 3.90 3.94 0.1M
2021-04-23 3.79 3.89 3.79 3.87 0.0M
2021-04-22 3.86 3.90 3.78 3.81 0.1M
2021-04-21 3.87 3.88 3.76 3.86 0.1M
2021-04-20 3.99 3.99 3.86 3.86 0.1M
2021-04-19 4.20 4.20 4.00 4.06 0.1M
2021-04-16 4.03 4.12 4.03 4.11 0.2M
2021-04-15 4.06 4.08 4.05 4.07 0.0M
2021-04-14 3.98 4.07 3.97 4.07 0.0M
2021-04-13 4.14 4.14 3.97 4.07 0.0M
2021-04-12 3.92 4.06 3.92 4.02 0.0M
2021-04-09 3.91 4.06 3.91 4.04 0.0M
2021-04-08 4.13 4.13 4.01 4.03 0.0M
2021-04-07 4.03 4.04 3.96 4.04 0.0M
2021-04-06 4.09 4.10 3.97 4.02 0.1M
2021-04-05 4.10 4.15 4.09 4.13 0.1M
2021-04-01 4.05 4.05 3.91 3.98 0.0M
2021-03-31 4.15 4.15 4.04 4.09 0.1M
2021-03-30 4.08 4.14 4.06 4.10 0.0M
2021-03-29 4.11 4.12 3.97 4.00 0.0M
2021-03-26 4.00 4.09 4.00 4.09 0.0M
2021-03-25 3.89 4.04 3.88 3.98 0.1M
2021-03-24 4.04 4.04 3.93 3.98 0.1M
2021-03-23 4.07 4.19 4.07 4.12 0.0M
2021-03-22 4.24 4.25 4.11 4.19 0.0M
2021-03-19 4.32 4.32 4.15 4.20 0.1M
2021-03-18 4.22 4.22 4.10 4.10 0.0M
2021-03-17 4.10 4.20 3.98 4.17 0.0M
2021-03-16 4.21 4.21 4.07 4.10 0.1M
2021-03-15 4.26 4.26 4.11 4.15 0.0M
2021-03-12 4.08 4.11 4.03 4.11 0.0M
2021-03-11 4.24 4.24 4.10 4.11 0.0M
2021-03-10 4.26 4.26 4.05 4.19 0.1M
2021-03-09 4.37 4.37 4.27 4.32 0.0M
2021-03-08 4.25 4.28 4.08 4.20 0.0M
2021-03-05 4.15 4.27 4.08 4.25 0.1M
2021-03-04 4.17 4.17 4.03 4.04 0.0M
2021-03-03 4.17 4.20 4.12 4.14 0.0M
2021-03-02 4.06 4.09 4.04 4.04 0.0M
2021-03-01 4.08 4.08 4.00 4.06 0.0M
2021-02-26 3.95 4.00 3.93 3.97 0.1M
2021-02-25 4.11 4.14 3.92 3.94 0.1M
2021-02-24 4.04 4.18 4.04 4.12 0.1M
2021-02-23 4.13 4.13 3.98 4.03 0.1M
2021-02-22 4.14 4.14 4.00 4.04 0.1M
2021-02-19 4.16 4.16 4.05 4.08 0.1M
2021-02-18 4.08 4.14 4.00 4.05 0.1M
2021-02-17 4.32 4.39 4.20 4.32 0.1M
2021-02-16 4.15 4.36 4.15 4.19 0.0M
2021-02-12 4.25 4.25 4.17 4.24 0.1M
2021-02-11 4.22 4.30 4.20 4.26 0.0M
2021-02-10 4.22 4.30 4.21 4.22 0.1M
2021-02-09 4.45 4.45 4.16 4.24 0.1M
2021-02-08 4.57 4.57 4.52 4.55 0.1M
2021-02-05 4.49 4.57 4.49 4.54 0.1M
2021-02-04 3.90 4.00 3.88 3.94 0.1M
2021-02-03 3.86 3.86 3.75 3.76 0.1M
2021-02-02 3.73 3.73 3.63 3.70 0.0M
2021-02-01 3.71 3.71 3.57 3.62 0.0M
2021-01-29 3.63 3.63 3.52 3.57 0.1M
2021-01-28 3.58 3.75 3.58 3.74 0.1M
2021-01-27 3.63 3.63 3.48 3.51 0.1M
2021-01-26 3.64 3.65 3.62 3.63 0.0M
2021-01-25 3.73 3.73 3.60 3.64 0.0M
2021-01-22 3.73 3.73 3.62 3.68 0.0M
2021-01-21 3.80 3.80 3.67 3.70 0.0M
2021-01-20 3.69 3.85 3.69 3.80 0.0M
2021-01-19 3.70 3.75 3.63 3.73 0.0M
2021-01-15 3.70 3.70 3.57 3.62 0.0M
2021-01-14 3.71 3.71 3.63 3.63 0.0M
2021-01-13 3.39 3.60 3.39 3.54 0.0M
2021-01-12 3.60 3.60 3.50 3.54 0.0M
2021-01-11 3.60 3.62 3.40 3.55 0.1M
2021-01-08 3.63 3.63 3.51 3.55 0.0M
2021-01-07 3.52 3.52 3.40 3.47 0.0M
2021-01-06 3.40 3.40 3.21 3.37 0.1M
2021-01-05 3.09 3.28 3.09 3.24 0.1M
2021-01-04 3.32 3.32 3.22 3.27 0.1M