Mazda Motor Corp (MZA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 6.202 | 0 | 0.00 | 6.2 | 6.282 | 6.2 | 1573 |
| 1733866020 | 6.202 | -0.02 | -0.26 | 6.202 | 6.202 | 6.202 | 1 |
| 1733779620 | 6.218 | 0.08 | 1.34 | 6.246 | 6.246 | 6.202 | 2034 |
| 1733520420 | 6.136 | 0.06 | 1.02 | 6.214 | 6.214 | 6.136 | 85 |
| 1733434020 | 6.074 | 0 | 0.07 | 6.114 | 6.114 | 6 | 576 |
| 1733347620 | 6.07 | -0.28 | -4.44 | 6.09 | 6.09 | 6.07 | 1367 |
| 1733261220 | 6.352 | 0.22 | 3.59 | 6.19 | 6.356 | 6.184 | 686 |
| 1733174820 | 6.132 | 0.05 | 0.86 | 6.066 | 6.206 | 6.066 | 720 |
| 1732915620 | 6.08 | 0.14 | 2.32 | 6.164 | 6.164 | 6.0439999 | 660 |
| 1732829220 | 5.942 | -0.03 | -0.44 | 5.936 | 5.942 | 5.928 | 481 |
| 1732742820 | 5.968 | -0.25 | -3.99 | 5.984 | 6.002 | 5.906 | 5910 |
| 1732656420 | 6.216 | -0.08 | -1.33 | 6.2619999 | 6.2619999 | 6.216 | 1283 |
| 1732570020 | 6.3 | 0 | 0.06 | 6.2539999 | 6.3 | 6.128 | 248 |
| 1732310820 | 6.296 | 0.02 | 0.38 | 6.128 | 6.296 | 6.128 | 496 |
| 1732224420 | 6.272 | 0.07 | 1.16 | 6.26 | 6.272 | 6.246 | 980 |
| 1732138020 | 6.2 | -0.11 | -1.68 | 6.206 | 6.24 | 6.2 | 2055 |
| 1732051620 | 6.306 | 0.08 | 1.25 | 6.298 | 6.41 | 6.298 | 378 |
| 1731965220 | 6.228 | -0.08 | -1.21 | 6.248 | 6.37 | 6.228 | 808 |
| 1731705960 | 6.304 | 0.11 | 1.71 | 6.232 | 6.304 | 6.232 | 611 |
| 1731619560 | 6.198 | 0.09 | 1.51 | 6.16 | 6.212 | 6.084 | 4626 |
| 1731533160 | 6.106 | -0.14 | -2.21 | 6.106 | 6.11 | 5.93 | 3811 |
| 1731446820 | 6.244 | 0.09 | 1.50 | 6.252 | 6.374 | 6.244 | 482 |
| 1731360420 | 6.152 | -0.07 | -1.06 | 6.15 | 6.176 | 6.136 | 1787 |
| 1731101220 | 6.218 | -0.22 | -3.45 | 6.178 | 6.218 | 6.102 | 3647 |
| 1731014760 | 6.44 | -0.08 | -1.26 | 6.502 | 6.502 | 6.368 | 6250 |
| 1730928360 | 6.522 | -0.27 | -3.92 | 6.538 | 6.542 | 6.5 | 824 |
| 1730841960 | 6.788 | 0.1 | 1.50 | 6.798 | 6.798 | 6.692 | 1095 |
| 1730755560 | 6.688 | 0.01 | 0.18 | 6.5359999 | 6.688 | 6.5359999 | 2197 |
| 1730496360 | 6.676 | 0.18 | 2.77 | 6.566 | 6.676 | 6.498 | 601 |
| 1730409960 | 6.496 | -0.22 | -3.22 | 6.5359999 | 6.682 | 6.496 | 1033 |
| 1730323560 | 6.712 | 0.04 | 0.63 | 6.784 | 6.784 | 6.712 | 1007 |
| 1730237160 | 6.67 | -0.02 | -0.36 | 6.7 | 6.798 | 6.67 | 1183 |
| 1730150760 | 6.694 | 0.1 | 1.45 | 6.598 | 6.7 | 6.598 | 2305 |
| 1729888020 | 6.598 | 0.14 | 2.20 | 6.598 | 6.598 | 6.598 | 526 |
| 1729801560 | 6.456 | -0.01 | -0.19 | 6.402 | 6.5 | 6.402 | 1576 |
| 1729715160 | 6.468 | 0.1 | 1.60 | 6.5 | 6.5279999 | 6.402 | 180 |
| 1729628760 | 6.366 | -0 | -0.06 | 6.502 | 6.502 | 6.354 | 58 |
| 1729542360 | 6.37 | -0.23 | -3.46 | 6.55 | 6.55 | 6.37 | 822 |
| 1729283160 | 6.598 | 0.02 | 0.27 | 6.422 | 6.598 | 6.422 | 3884 |
| 1729196760 | 6.58 | 0.03 | 0.46 | 6.5 | 6.592 | 6.45 | 5078 |
| 1729110360 | 6.55 | 0.09 | 1.33 | 6.362 | 6.55 | 6.362 | 1504 |
| 1729023960 | 6.464 | -0.18 | -2.77 | 6.58 | 6.6 | 6.464 | 2444 |
| 1728937620 | 6.648 | -0.01 | -0.18 | 6.718 | 6.718 | 6.6 | 2244 |
| 1728678360 | 6.66 | -0.13 | -1.86 | 6.65 | 6.692 | 6.602 | 19981 |
| 1728591960 | 6.786 | 0.04 | 0.53 | 6.69 | 6.786 | 6.604 | 1954 |
| 1728505560 | 6.75 | -0.15 | -2.17 | 6.7 | 6.752 | 6.582 | 2257 |
| 1728419160 | 6.9 | -0.13 | -1.91 | 6.77 | 6.918 | 6.702 | 520 |
| 1728332760 | 7.034 | 0.04 | 0.63 | 7.092 | 7.092 | 6.878 | 747 |
| 1728073560 | 6.99 | 0 | 0.00 | 6.988 | 6.99 | 6.988 | 350 |
| 1727987220 | 6.99 | 0.09 | 1.27 | 6.97 | 6.99 | 6.97 | 330 |
| 1727900820 | 6.902 | 0.05 | 0.67 | 6.862 | 6.916 | 6.77 | 4461 |
| 1727814420 | 6.856 | 0.06 | 0.94 | 6.876 | 6.946 | 6.766 | 1812 |
| 1727728020 | 6.792 | -0.05 | -0.76 | 6.828 | 6.828 | 6.774 | 3310 |
| 1727468760 | 6.844 | -0.24 | -3.36 | 7.082 | 7.082 | 6.83 | 3302 |
| 1727382360 | 7.082 | 0.06 | 0.91 | 7.078 | 7.164 | 7.078 | 2886 |
| 1727295960 | 7.018 | 0.13 | 1.83 | 6.998 | 7.018 | 6.998 | 224 |
| 1727209560 | 6.892 | -0.12 | -1.68 | 6.948 | 6.948 | 6.892 | 1520 |
| 1727123160 | 7.01 | 0.04 | 0.63 | 6.988 | 7.01 | 6.984 | 1468 |
| 1726864020 | 6.966 | 0.02 | 0.29 | 6.9 | 6.966 | 6.9 | 135 |
| 1726777560 | 6.946 | 0.08 | 1.17 | 6.914 | 7.078 | 6.914 | 2001 |
| 1726691220 | 6.866 | 0.11 | 1.69 | 6.92 | 6.92 | 6.814 | 1851 |
| 1726604760 | 6.752 | 0.01 | 0.21 | 6.74 | 6.752 | 6.74 | 28 |
| 1726518420 | 6.738 | -0.02 | -0.35 | 6.782 | 6.798 | 6.636 | 1200 |
| 1726259160 | 6.762 | -0.06 | -0.94 | 6.66 | 6.762 | 6.66 | 942 |
| 1726172760 | 6.826 | 0.04 | 0.62 | 6.732 | 6.88 | 6.732 | 2252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
