Mazda Motor Corp (MZA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721939160 | 8.06 | -0.1 | -1.23 | 8.0459999 | 8.128 | 7.948 | 20410 |
| 1721852820 | 8.16 | -0.25 | -2.95 | 8.254 | 8.2639999 | 8.11 | 3095 |
| 1721766420 | 8.408 | 0.09 | 1.11 | 8.4179999 | 8.4179999 | 8.302 | 320 |
| 1721679960 | 8.316 | -0.08 | -0.98 | 8.3279999 | 8.336 | 8.112 | 1224 |
| 1721420760 | 8.398 | -0.14 | -1.66 | 8.41 | 8.416 | 8.35 | 2719 |
| 1721334360 | 8.5399999 | -0.28 | -3.15 | 8.56 | 8.56 | 8.408 | 5908 |
| 1721248020 | 8.818 | -0.04 | -0.45 | 8.84 | 8.84 | 8.818 | 58 |
| 1721161560 | 8.858 | -0.07 | -0.83 | 8.728 | 8.9 | 8.728 | 1631 |
| 1721075160 | 8.932 | 0.11 | 1.20 | 8.944 | 8.948 | 8.746 | 132 |
| 1720815960 | 8.826 | -0.08 | -0.85 | 8.768 | 8.826 | 8.74 | 1844 |
| 1720729560 | 8.9019999 | 0.2 | 2.32 | 8.9979999 | 8.9979999 | 8.866 | 996 |
| 1720643160 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1720556760 | 8.6999999 | -0.24 | -2.68 | 8.658 | 8.8119999 | 8.658 | 2320 |
| 1720470360 | 8.94 | 0.03 | 0.34 | 8.88 | 8.94 | 8.752 | 1534 |
| 1720211220 | 8.91 | -0.26 | -2.86 | 9.128 | 9.128 | 8.91 | 1152 |
| 1720124820 | 9.172 | 0.31 | 3.52 | 9.192 | 9.192 | 9.172 | 376 |
| 1720038420 | 8.86 | -0.21 | -2.29 | 8.868 | 8.876 | 8.802 | 1389 |
| 1719952020 | 9.068 | 0.12 | 1.34 | 9.052 | 9.1839999 | 9.05 | 3423 |
| 1719865620 | 8.948 | -0.23 | -2.55 | 9.14 | 9.148 | 8.946 | 2510 |
| 1719606420 | 9.182 | 0.12 | 1.28 | 9.036 | 9.182 | 9.036 | 1012 |
| 1719520020 | 9.066 | -0.09 | -1.03 | 9.066 | 9.066 | 9.066 | 400 |
| 1719433620 | 9.16 | -0.14 | -1.46 | 9.16 | 9.16 | 9.16 | 147 |
| 1719347160 | 9.2959999 | 0.16 | 1.75 | 9.2959999 | 9.2959999 | 9.2959999 | 300 |
| 1719260820 | 9.1359999 | 0.05 | 0.59 | 9.148 | 9.148 | 8.97 | 51 |
| 1719001620 | 9.082 | -0.04 | -0.46 | 8.924 | 9.082 | 8.924 | 340 |
| 1718915160 | 9.124 | 0.33 | 3.73 | 9.166 | 9.174 | 8.994 | 827 |
| 1718828760 | 8.7959999 | 0 | 0.00 | 8.7959999 | 8.7959999 | 8.7959999 | 0 |
| 1718742360 | 8.7959999 | 0.15 | 1.71 | 8.576 | 8.7959999 | 8.576 | 1464 |
| 1718656020 | 8.648 | -0.13 | -1.50 | 8.688 | 8.706 | 8.6 | 4277 |
| 1718396820 | 8.7799999 | -0.12 | -1.33 | 8.914 | 8.914 | 8.7799999 | 1462 |
| 1718310420 | 8.898 | -0.15 | -1.70 | 8.836 | 8.898 | 8.566 | 12631 |
| 1718224020 | 9.052 | -0.12 | -1.31 | 9.052 | 9.052 | 9.052 | 186 |
| 1718137620 | 9.172 | -0.13 | -1.44 | 9.058 | 9.298 | 9.058 | 1674 |
| 1718051220 | 9.3059999 | 0.25 | 2.81 | 9.366 | 9.4 | 9.3059999 | 6864 |
| 1717792020 | 9.052 | -0.1 | -1.07 | 9.13 | 9.148 | 9.052 | 375 |
| 1717705620 | 9.15 | -0.17 | -1.82 | 9.18 | 9.236 | 9.15 | 890 |
| 1717619220 | 9.32 | -0.01 | -0.06 | 9.276 | 9.32 | 9.2639999 | 518 |
| 1717532820 | 9.326 | -0 | -0.04 | 9.3279999 | 9.348 | 9.326 | 343 |
| 1717446420 | 9.33 | -0.47 | -4.76 | 9.4499999 | 9.57 | 9.236 | 2074 |
| 1717187220 | 9.7959999 | 0.2 | 2.06 | 9.8 | 9.86 | 9.598 | 279 |
| 1717100820 | 9.598 | 0.27 | 2.85 | 9.626 | 9.6359999 | 9.598 | 612 |
| 1717014420 | 9.332 | -0.16 | -1.73 | 9.25 | 9.332 | 9.25 | 1111 |
| 1716928020 | 9.496 | 0.24 | 2.64 | 9.49 | 9.496 | 9.278 | 980 |
| 1716841560 | 9.252 | -0.13 | -1.36 | 9.43 | 9.4339999 | 9.252 | 1090 |
| 1716582420 | 9.38 | 0.07 | 0.75 | 9.36 | 9.38 | 9.342 | 5123 |
| 1716496020 | 9.31 | -0.07 | -0.75 | 9.4 | 9.51 | 9.26 | 2735 |
| 1716409620 | 9.38 | -0.05 | -0.57 | 9.388 | 9.396 | 9.38 | 589 |
| 1716323160 | 9.4339999 | 0.14 | 1.48 | 9.26 | 9.462 | 9.26 | 347 |
| 1716236820 | 9.2959999 | 0 | 0.00 | 9.2959999 | 9.2959999 | 9.2959999 | 0 |
| 1715977620 | 9.2959999 | -0.1 | -1.11 | 9.4 | 9.408 | 9 | 29687 |
| 1715891220 | 9.4 | -0.41 | -4.22 | 9.4979999 | 9.4979999 | 9.254 | 2402 |
| 1715804820 | 9.814 | 0.11 | 1.15 | 9.6999999 | 9.814 | 9.6999999 | 37 |
| 1715718420 | 9.702 | 0.01 | 0.08 | 9.864 | 9.864 | 9.702 | 658 |
| 1715631960 | 9.694 | -0.31 | -3.06 | 9.654 | 9.694 | 9.4179999 | 7159 |
| 1715372820 | 10 | -0.09 | -0.89 | 10.08 | 10.14 | 9.502 | 7751 |
| 1715286420 | 10.09 | -0.21 | -1.99 | 10.09 | 10.09 | 10.09 | 2 |
| 1715200020 | 10.295 | 0.09 | 0.88 | 10.199999 | 10.295 | 10.199999 | 1023 |
| 1715113620 | 10.205 | -0.4 | -3.77 | 10.43 | 10.43 | 10.205 | 23 |
| 1715027220 | 10.605 | 0.2 | 1.87 | 10.414999 | 10.605 | 10.205 | 1206 |
| 1714768020 | 10.41 | -0.12 | -1.09 | 10.34 | 10.414999 | 10.34 | 314 |
| 1714681560 | 10.525 | 0.33 | 3.24 | 10.49 | 10.525 | 10.31 | 765 |
| 1714508820 | 10.195 | 0 | 0.00 | 10.195 | 10.195 | 10.195 | 0 |
| 1714422420 | 10.195 | 0.06 | 0.64 | 10.05 | 10.195 | 10.05 | 1250 |
| 1714163220 | 10.13 | 0.25 | 2.49 | 10.119999 | 10.13 | 9.8859999 | 1164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
