Mazda Motor Corp (MZA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.016 | 0.239234449761 | 6.688 | 6.766 | 6.25 | 5349 | 6.50764836 | DE |
| 4 | 0.306 | 4.78274460769 | 6.398 | 6.766 | 6.202 | 2983 | 6.46427875 | DE |
| 12 | 0.472 | 7.57381258023 | 6.232 | 6.856 | 5.906 | 2133 | 6.41481375 | DE |
| 26 | -0.296 | -4.22857142857 | 7 | 7.772 | 5.906 | 2120 | 6.65583204 | DE |
| 52 | -5.176 | -43.569023569 | 11.88 | 12.44 | 5.906 | 2139 | 8.12710362 | DE |
| 156 | -2.906 | -30.2393340271 | 9.61 | 12.44 | 5.906 | 2021 | 8.72603764 | DE |
| 260 | -2.906 | -30.2393340271 | 9.61 | 12.44 | 5.906 | 2021 | 8.72603764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 6.766 | 0.2 | 3.11 | 6.604 | 6.766 | 6.498 | 496 |
| 1738877220 | 6.562 | -0.11 | -1.71 | 6.594 | 6.742 | 6.562 | 1523 |
| 1738790820 | 6.676 | 0.22 | 3.38 | 6.614 | 6.682 | 6.6 | 9812 |
| 1738704420 | 6.458 | 0.17 | 2.64 | 6.288 | 6.458 | 6.288 | 5521 |
| 1738618020 | 6.292 | -0.39 | -5.84 | 6.5 | 6.5 | 6.25 | 8165 |
| 1738358820 | 6.682 | 0.08 | 1.24 | 6.688 | 6.71 | 6.67 | 1722 |
| 1738272420 | 6.6 | 0.08 | 1.29 | 6.598 | 6.6 | 6.598 | 850 |
| 1738186020 | 6.516 | -0.02 | -0.37 | 6.378 | 6.518 | 6.378 | 199 |
| 1738099620 | 6.54 | 0.07 | 1.05 | 6.434 | 6.54 | 6.43 | 4059 |
| 1738013220 | 6.472 | 0.13 | 2.02 | 6.502 | 6.502 | 6.354 | 3292 |
| 1737754020 | 6.344 | -0.11 | -1.77 | 6.2859999 | 6.392 | 6.2619999 | 2433 |
| 1737667620 | 6.458 | 0.09 | 1.38 | 6.5039999 | 6.5119999 | 6.38 | 2246 |
| 1737581220 | 6.37 | 0.12 | 1.92 | 6.246 | 6.37 | 6.246 | 52 |
| 1737494820 | 6.25 | -0.13 | -1.98 | 6.284 | 6.284 | 6.202 | 480 |
| 1737408420 | 6.376 | -0.09 | -1.36 | 6.322 | 6.414 | 6.322 | 1012 |
| 1737149220 | 6.464 | 0 | 0.00 | 6.464 | 6.464 | 6.464 | 0 |
| 1737062820 | 6.464 | 0.05 | 0.72 | 6.404 | 6.464 | 6.314 | 2348 |
| 1736976420 | 6.418 | 0.07 | 1.10 | 6.464 | 6.464 | 6.3 | 3945 |
| 1736890020 | 6.348 | 0.05 | 0.76 | 6.354 | 6.468 | 6.348 | 3873 |
| 1736803620 | 6.3 | -0.1 | -1.50 | 6.412 | 6.412 | 6.3 | 1351 |
| 1736544420 | 6.396 | -0.16 | -2.41 | 6.398 | 6.398 | 6.2699999 | 3792 |
| 1736458020 | 6.554 | -0.3 | -4.40 | 6.496 | 6.554 | 6.42 | 1562 |
| 1736371620 | 6.856 | 0.14 | 2.11 | 6.714 | 6.856 | 6.714 | 1869 |
| 1736285220 | 6.714 | -0 | -0.06 | 6.688 | 6.714 | 6.684 | 1180 |
| 1736198820 | 6.718 | -0.07 | -0.97 | 6.736 | 6.736 | 6.7 | 2674 |
| 1735939620 | 6.784 | 0.16 | 2.42 | 6.608 | 6.784 | 6.608 | 3330 |
| 1735853220 | 6.624 | -0.06 | -0.96 | 6.688 | 6.786 | 6.596 | 4618 |
| 1735594020 | 6.688 | 0.11 | 1.64 | 6.648 | 6.688 | 6.638 | 4233 |
| 1735334820 | 6.58 | 0.37 | 5.92 | 6.564 | 6.588 | 6.502 | 7027 |
| 1734989220 | 6.212 | 0.11 | 1.80 | 6.212 | 6.228 | 6.094 | 539 |
| 1734730020 | 6.102 | 0.1 | 1.70 | 6.104 | 6.104 | 6.098 | 42 |
| 1734643620 | 6 | -0.4 | -6.22 | 5.962 | 6.042 | 5.91 | 2389 |
| 1734557220 | 6.398 | 0.48 | 8.04 | 6.258 | 6.398 | 6.258 | 1645 |
| 1734470820 | 5.922 | -0.14 | -2.28 | 5.98 | 6.0039999 | 5.912 | 2289 |
| 1734384420 | 6.0599999 | -0.12 | -2.01 | 6.056 | 6.114 | 6.002 | 1684 |
| 1734125220 | 6.184 | 0.07 | 1.08 | 6.16 | 6.184 | 6.16 | 285 |
| 1734038820 | 6.118 | -0.08 | -1.35 | 6.13 | 6.164 | 6.1 | 2167 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
