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
2023-12-29 5.27 5.35 5.27 5.32 0.0M
2023-12-28 5.40 5.40 5.24 5.30 0.0M
2023-12-27 5.52 5.52 5.24 5.25 0.1M
2023-12-26 5.30 5.37 5.26 5.31 0.0M
2023-12-22 5.39 5.51 5.21 5.40 0.1M
2023-12-21 5.14 5.37 5.14 5.37 0.0M
2023-12-20 5.43 5.54 5.43 5.44 0.1M
2023-12-19 5.54 5.54 5.31 5.34 0.1M
2023-12-18 5.26 5.32 5.23 5.31 0.0M
2023-12-15 5.29 5.29 5.18 5.18 0.2M
2023-12-14 5.31 5.34 5.09 5.12 0.2M
2023-12-13 5.10 5.33 5.10 5.31 0.3M
2023-12-12 5.36 5.37 5.30 5.36 0.2M
2023-12-11 5.09 5.32 5.09 5.31 0.1M
2023-12-08 5.28 5.31 5.16 5.22 0.0M
2023-12-07 5.26 5.26 5.19 5.23 0.1M
2023-12-06 5.35 5.35 5.26 5.26 0.1M
2023-12-05 5.22 5.26 5.22 5.24 0.0M
2023-12-04 5.11 5.35 5.10 5.21 0.1M
2023-12-01 5.37 5.39 5.35 5.38 0.0M
2023-11-30 5.36 5.36 5.15 5.33 0.1M
2023-11-29 5.33 5.33 5.30 5.31 0.1M
2023-11-28 5.24 5.56 5.24 5.40 0.0M
2023-11-27 5.71 5.71 5.36 5.55 0.0M
2023-11-24 5.59 5.64 5.56 5.58 0.0M
2023-11-22 5.64 5.65 5.39 5.46 0.0M
2023-11-21 5.22 5.51 5.22 5.38 0.1M
2023-11-20 5.63 5.81 5.44 5.61 0.1M
2023-11-17 5.96 5.96 5.81 5.93 0.0M
2023-11-16 5.83 5.87 5.83 5.87 0.1M
2023-11-15 5.59 5.78 5.59 5.77 0.0M
2023-11-14 5.93 5.93 5.73 5.83 0.1M
2023-11-13 5.51 5.56 5.49 5.56 3.0M
2023-11-10 5.54 5.54 5.46 5.53 0.0M
2023-11-09 5.63 5.63 5.45 5.55 0.1M
2023-11-08 5.43 5.59 5.43 5.47 0.1M
2023-11-07 5.25 5.29 5.15 5.29 0.1M
2023-11-06 4.96 4.99 4.94 4.98 0.1M
2023-11-03 5.12 5.14 4.84 5.10 0.0M
2023-11-02 5.07 5.07 4.89 4.96 0.1M
2023-11-01 4.86 4.97 4.86 4.97 0.0M
2023-10-31 4.75 4.80 4.74 4.80 0.1M
2023-10-30 4.76 4.79 4.74 4.79 0.1M
2023-10-27 4.92 4.92 4.86 4.88 0.0M
2023-10-26 5.00 5.02 4.93 4.95 0.0M
2023-10-25 4.89 5.05 4.89 5.01 0.0M
2023-10-24 4.85 5.15 4.85 5.03 0.0M
2023-10-23 4.98 4.99 4.92 4.94 0.0M
2023-10-20 5.06 5.06 4.96 4.97 0.0M
2023-10-19 5.05 5.21 5.05 5.11 0.0M
2023-10-18 5.17 5.37 5.17 5.27 0.0M
2023-10-17 5.39 5.41 5.25 5.30 0.0M
2023-10-16 5.12 5.35 5.12 5.30 0.1M
2023-10-13 5.30 5.30 5.24 5.25 0.0M
2023-10-12 5.28 5.42 5.28 5.38 0.0M
2023-10-11 5.32 5.35 5.28 5.29 0.0M
2023-10-10 5.05 5.35 5.05 5.20 0.0M
2023-10-09 4.92 5.13 4.92 5.09 0.0M
2023-10-06 4.91 5.13 4.91 5.12 0.1M
2023-10-05 4.91 5.10 4.91 5.08 0.1M
2023-10-04 5.12 5.12 4.96 5.00 0.1M
2023-10-03 5.32 5.33 5.22 5.26 0.0M
2023-10-02 5.81 5.81 5.61 5.63 0.0M
2023-09-29 5.66 5.77 5.61 5.61 0.0M
2023-09-28 6.02 6.02 5.81 5.85 0.1M
2023-09-27 5.96 5.96 5.84 5.86 0.0M
2023-09-26 6.13 6.13 5.90 5.96 0.1M
2023-09-25 5.91 6.02 5.83 6.00 0.0M
2023-09-22 5.85 6.09 5.85 6.05 0.1M
2023-09-21 5.85 6.05 5.85 5.97 0.0M
2023-09-20 6.25 6.25 6.08 6.08 0.0M
2023-09-19 6.13 6.25 6.06 6.24 0.1M
2023-09-18 6.05 6.05 5.81 5.83 0.0M
2023-09-15 5.88 5.90 5.86 5.88 0.1M
2023-09-14 6.02 6.02 5.84 5.86 0.0M
2023-09-13 5.75 5.88 5.71 5.74 0.0M
2023-09-12 5.56 5.75 5.56 5.75 0.1M
2023-09-11 5.60 5.60 5.45 5.57 0.1M
2023-09-08 5.43 5.57 5.43 5.56 0.0M
2023-09-07 5.61 5.61 5.51 5.52 0.1M
2023-09-06 5.50 5.69 5.50 5.61 0.0M
2023-09-05 5.41 5.47 5.41 5.44 0.1M
2023-09-01 5.35 5.35 5.11 5.20 0.0M
2023-08-31 5.12 5.23 5.12 5.21 0.1M
2023-08-30 5.26 5.26 5.06 5.09 0.0M
2023-08-29 4.91 5.15 4.91 5.12 0.0M
2023-08-28 5.29 5.29 5.10 5.15 0.1M
2023-08-25 4.92 5.03 4.92 5.02 0.0M
2023-08-24 5.11 5.12 4.93 4.94 0.0M
2023-08-23 4.93 5.06 4.93 5.04 0.1M
2023-08-22 4.85 4.89 4.80 4.83 0.0M
2023-08-21 4.77 4.80 4.72 4.76 0.1M
2023-08-18 4.70 4.73 4.70 4.72 0.1M
2023-08-17 4.91 4.91 4.74 4.77 0.0M
2023-08-16 4.82 4.86 4.78 4.78 0.1M
2023-08-15 4.84 4.84 4.74 4.78 0.0M
2023-08-14 4.85 4.88 4.81 4.85 0.1M
2023-08-11 5.00 5.00 4.71 4.85 0.1M
2023-08-10 4.91 4.92 4.86 4.88 0.0M
2023-08-09 4.80 4.84 4.76 4.79 0.1M
2023-08-08 4.65 4.85 4.65 4.84 0.1M
2023-08-07 4.93 4.95 4.91 4.94 0.0M
2023-08-04 4.85 4.96 4.85 4.92 0.1M
2023-08-03 4.75 4.92 4.75 4.81 0.0M
2023-08-02 4.90 4.93 4.84 4.84 0.0M
2023-08-01 4.81 4.95 4.81 4.94 0.0M
2023-07-31 5.05 5.05 4.75 4.95 0.1M
2023-07-28 5.04 5.04 4.89 4.91 0.1M
2023-07-27 5.01 5.04 4.98 4.99 0.1M
2023-07-26 4.97 5.17 4.88 5.01 0.0M
2023-07-25 5.22 5.22 5.00 5.06 0.1M
2023-07-24 5.04 5.04 4.90 4.97 0.1M
2023-07-21 4.87 4.88 4.71 4.85 0.1M
2023-07-20 4.80 4.84 4.80 4.81 0.0M
2023-07-19 4.72 4.82 4.72 4.79 0.0M
2023-07-18 4.71 4.71 4.56 4.59 0.0M
2023-07-17 4.59 4.65 4.50 4.55 0.0M
2023-07-14 4.55 4.57 4.50 4.51 0.0M
2023-07-13 4.76 4.76 4.60 4.62 0.0M
2023-07-12 4.57 4.68 4.57 4.65 0.0M
2023-07-11 4.61 4.61 4.59 4.60 0.0M
2023-07-10 4.66 4.78 4.66 4.70 0.1M
2023-07-07 4.71 4.80 4.71 4.77 0.0M
2023-07-06 4.78 4.78 4.63 4.71 0.0M
2023-07-05 4.88 4.88 4.79 4.80 0.0M
2023-07-03 4.92 4.92 4.83 4.84 0.0M
2023-06-30 4.78 4.82 4.78 4.80 0.0M
2023-06-29 4.84 4.84 4.69 4.76 0.1M
2023-06-28 4.71 4.73 4.70 4.70 0.3M
2023-06-27 4.68 4.70 4.66 4.70 0.0M
2023-06-26 4.70 4.70 4.63 4.66 0.1M
2023-06-23 4.62 4.75 4.62 4.69 0.1M
2023-06-22 4.71 4.87 4.71 4.79 0.1M
2023-06-21 4.80 4.85 4.79 4.85 0.1M
2023-06-20 4.72 4.72 4.67 4.68 0.1M
2023-06-16 4.73 4.88 4.73 4.79 0.0M
2023-06-15 4.80 4.90 4.78 4.89 0.0M
2023-06-14 4.93 4.93 4.79 4.83 0.0M
2023-06-13 4.74 4.81 4.74 4.78 0.1M
2023-06-12 4.52 4.61 4.52 4.59 0.0M
2023-06-09 4.55 4.65 4.55 4.63 0.0M
2023-06-08 4.44 4.47 4.41 4.47 0.0M
2023-06-07 4.42 4.56 4.40 4.51 0.0M
2023-06-06 4.46 4.60 4.46 4.58 0.1M
2023-06-05 4.46 4.54 4.40 4.49 0.1M
2023-06-02 4.24 4.35 4.24 4.35 0.0M
2023-06-01 4.07 4.20 4.07 4.18 0.2M
2023-05-31 4.21 4.22 4.17 4.21 0.1M
2023-05-30 4.38 4.38 4.29 4.34 0.1M
2023-05-26 4.23 4.34 4.23 4.33 0.1M
2023-05-25 4.37 4.37 4.24 4.32 0.0M
2023-05-24 4.32 4.34 4.27 4.32 0.1M
2023-05-23 4.31 4.34 4.30 4.32 0.0M
2023-05-22 4.26 4.33 4.26 4.33 0.1M
2023-05-19 4.23 4.23 4.19 4.23 0.1M
2023-05-18 4.24 4.37 4.24 4.29 0.1M
2023-05-17 4.25 4.27 4.21 4.27 0.1M
2023-05-16 4.26 4.36 4.26 4.33 0.0M
2023-05-15 4.46 4.46 4.41 4.43 0.0M
2023-05-12 4.45 4.48 4.35 4.48 0.0M
2023-05-11 4.45 4.45 4.35 4.37 0.2M
2023-05-10 4.52 4.53 4.44 4.46 0.5M
2023-05-09 4.52 4.60 4.47 4.52 1.9M
2023-05-08 4.46 4.56 4.46 4.51 1.5M
2023-05-05 4.39 4.50 4.39 4.48 0.1M
2023-05-04 4.19 4.65 4.19 4.43 0.1M
2023-05-03 4.42 4.46 4.37 4.45 0.1M
2023-05-02 4.38 4.46 4.35 4.39 0.1M
2023-05-01 4.65 4.65 4.40 4.49 0.7M
2023-04-28 4.49 4.49 4.34 4.45 0.1M
2023-04-27 4.28 4.40 4.28 4.37 0.1M
2023-04-26 4.41 4.41 4.29 4.30 0.1M
2023-04-25 4.30 4.37 4.30 4.30 0.1M
2023-04-24 4.33 4.39 4.33 4.39 0.1M
2023-04-21 4.40 4.40 4.34 4.36 0.0M
2023-04-20 4.33 4.44 4.33 4.41 0.0M
2023-04-19 4.43 4.43 4.40 4.41 0.0M
2023-04-18 4.35 4.43 4.35 4.42 0.0M
2023-04-17 4.35 4.35 4.26 4.34 0.0M
2023-04-14 4.30 4.34 4.23 4.30 0.1M
2023-04-13 4.38 4.40 4.37 4.40 0.1M
2023-04-12 4.44 4.46 4.40 4.42 0.0M
2023-04-11 4.31 4.43 4.31 4.39 0.1M
2023-04-10 4.34 4.49 4.27 4.30 0.1M
2023-04-06 4.38 4.38 4.24 4.27 0.1M
2023-04-05 4.45 4.48 4.39 4.45 0.0M
2023-04-04 4.65 4.65 4.55 4.58 0.1M
2023-04-03 4.63 4.63 4.56 4.58 0.1M
2023-03-31 4.41 4.59 4.41 4.59 0.0M
2023-03-30 4.52 4.52 4.37 4.49 0.0M
2023-03-29 4.44 4.53 4.44 4.47 0.0M
2023-03-28 4.36 4.45 4.36 4.41 0.0M
2023-03-27 4.33 4.37 4.31 4.36 0.1M
2023-03-24 4.33 4.33 4.29 4.30 0.0M
2023-03-23 4.35 4.38 4.31 4.34 0.0M
2023-03-22 4.34 4.37 4.29 4.31 0.0M
2023-03-21 4.23 4.31 4.23 4.30 0.0M
2023-03-20 4.30 4.30 4.21 4.28 0.1M
2023-03-17 4.17 4.24 4.17 4.21 0.1M
2023-03-16 4.25 4.37 4.25 4.37 0.1M
2023-03-15 4.25 4.34 4.25 4.28 0.2M
2023-03-14 4.33 4.40 4.29 4.36 0.1M
2023-03-13 4.50 4.57 4.47 4.49 0.1M
2023-03-10 4.69 4.80 4.69 4.77 0.1M
2023-03-09 4.89 4.89 4.83 4.83 0.1M
2023-03-08 4.85 4.91 4.85 4.87 0.1M
2023-03-07 4.79 4.84 4.70 4.72 0.2M
2023-03-06 4.81 4.81 4.75 4.75 0.1M
2023-03-03 4.67 4.77 4.67 4.77 1.4M
2023-03-02 4.56 4.65 4.56 4.64 2.2M
2023-03-01 4.52 4.57 4.52 4.54 0.1M
2023-02-28 4.49 4.49 4.43 4.43 0.1M
2023-02-27 4.41 4.46 4.41 4.44 0.2M
2023-02-24 4.34 4.37 4.34 4.37 0.1M
2023-02-23 4.25 4.32 4.25 4.32 0.1M
2023-02-22 4.34 4.34 4.26 4.28 0.0M
2023-02-21 4.41 4.41 4.35 4.35 0.0M
2023-02-17 4.26 4.33 4.26 4.30 0.0M
2023-02-16 4.21 4.24 4.17 4.23 0.1M
2023-02-15 4.12 4.12 4.08 4.11 0.1M
2023-02-14 4.08 4.08 4.02 4.06 0.1M
2023-02-13 3.99 4.08 3.99 4.08 0.1M
2023-02-10 3.85 3.92 3.85 3.91 0.1M
2023-02-09 4.00 4.01 3.94 3.96 0.1M
2023-02-08 4.00 4.00 3.94 3.97 0.0M
2023-02-07 3.93 4.03 3.93 4.01 0.1M
2023-02-06 4.01 4.01 3.95 3.98 0.1M
2023-02-03 3.95 3.95 3.89 3.92 0.1M
2023-02-02 3.98 4.01 3.94 3.98 0.1M
2023-02-01 4.02 4.10 4.02 4.10 0.1M
2023-01-31 3.99 3.99 3.95 3.95 0.1M
2023-01-30 3.91 3.93 3.88 3.91 0.0M
2023-01-27 3.86 3.91 3.86 3.91 0.0M
2023-01-26 3.85 3.85 3.78 3.83 0.1M
2023-01-25 3.85 3.85 3.79 3.83 0.1M
2023-01-24 3.74 3.74 3.69 3.72 0.1M
2023-01-23 3.70 3.72 3.68 3.71 0.1M
2023-01-20 3.71 3.71 3.66 3.70 0.0M
2023-01-19 3.63 3.67 3.63 3.66 0.1M
2023-01-18 3.85 3.85 3.77 3.77 0.1M
2023-01-17 3.80 3.80 3.75 3.77 0.1M
2023-01-13 3.59 3.65 3.59 3.64 0.1M
2023-01-12 3.80 3.80 3.72 3.76 0.1M
2023-01-11 3.66 3.82 3.66 3.79 0.1M
2023-01-10 3.87 3.87 3.75 3.77 0.1M
2023-01-09 3.81 3.83 3.77 3.80 0.2M
2023-01-06 3.83 3.83 3.71 3.76 0.1M
2023-01-05 3.65 3.65 3.58 3.60 0.2M
2023-01-04 3.79 3.79 3.65 3.67 0.3M
2023-01-03 3.85 3.85 3.75 3.76 0.1M