OTC Markets OTCPK - Delayed Quote
USD
Mazda Motor Corporation (MZDAF)
6.56
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.56
6.56
6.56
6.56
6.56
400
Oct 29, 2026
6.56
6.56
6.56
6.56
6.56
200
Oct 28, 2026
6.80
6.80
6.80
6.80
6.80
100
Oct 27, 2026
7.43
7.43
7.43
7.43
7.43
-
Oct 26, 2026
7.43
7.43
7.43
7.43
7.43
-
Oct 23, 2026
7.43
7.43
7.43
7.43
7.43
-
Oct 22, 2026
7.43
7.43
7.43
7.43
7.43
-
Oct 21, 2026
7.43
7.43
7.43
7.43
7.43
300
Oct 20, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 19, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 16, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 15, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 14, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 13, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 12, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 9, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 8, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 7, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 6, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 5, 2026
6.40
6.40
6.40
6.40
6.40
300
Oct 2, 2026
7.33
7.33
6.95
6.95
6.95
900
Oct 1, 2026
7.10
7.10
7.10
7.10
7.10
-
Sep 30, 2026
6.66
7.10
6.66
7.10
7.10
600
Sep 29, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.10
7.10
7.10
7.10
7.10
-
Sep 28, 2026
7.10
7.10
7.10
7.10
6.94
-
Sep 25, 2026
7.10
7.10
7.10
7.10
6.94
1,000
Sep 24, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 23, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 22, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 21, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 18, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 17, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 16, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 15, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 14, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 11, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 10, 2026
7.45
7.45
7.45
7.45
7.28
-
Sep 9, 2026
6.95
7.45
6.95
7.45
7.28
2,300
Sep 8, 2026
7.17
7.17
7.16
7.16
7.00
300
Sep 4, 2026
7.86
7.86
7.86
7.86
7.68
100
Sep 3, 2026
7.86
7.86
7.86
7.86
7.68
-
Sep 2, 2026
7.86
7.86
7.86
7.86
7.68
-
Sep 1, 2026
7.86
7.86
7.86
7.86
7.68
-
Aug 31, 2026
7.92
7.92
7.86
7.86
7.68
300
Aug 28, 2026
7.62
7.62
7.62
7.62
7.45
300
Aug 27, 2026
7.15
7.15
7.15
7.15
6.99
-
Aug 26, 2026
7.15
7.15
7.15
7.15
6.99
-
Aug 25, 2026
7.15
7.15
7.15
7.15
6.99
-
Aug 24, 2026
7.13
7.15
7.13
7.15
6.99
4,400
Aug 21, 2026
7.51
7.51
7.51
7.51
7.34
-
Aug 20, 2026
7.51
7.51
7.51
7.51
7.34
500
Aug 19, 2026
7.32
7.32
7.32
7.32
7.16
-
Aug 18, 2026
7.20
7.32
7.20
7.32
7.16
700
Aug 17, 2026
7.27
7.27
7.27
7.27
7.11
-
Aug 14, 2026
7.27
7.27
7.27
7.27
7.11
-
Aug 13, 2026
7.27
7.27
7.27
7.27
7.11
-
Aug 12, 2026
7.27
7.27
7.27
7.27
7.11
-
Aug 11, 2026
7.27
7.27
7.27
7.27
7.11
500
Aug 10, 2026
7.30
7.30
7.30
7.30
7.14
200
Aug 7, 2026
7.41
7.41
7.41
7.41
7.24
-
Aug 6, 2026
7.41
7.41
7.41
7.41
7.24
-
Aug 5, 2026
7.41
7.41
7.41
7.41
7.24
3,400
Aug 4, 2026
7.41
7.41
7.41
7.41
7.24
-
Aug 3, 2026
7.41
7.41
7.41
7.41
7.24
-
Jul 31, 2026
7.41
7.41
7.41
7.41
7.24
1,000
Jul 30, 2026
7.00
7.00
7.00
7.00
6.84
-
Jul 29, 2026
7.00
7.00
7.00
7.00
6.84
-
Jul 28, 2026
7.00
7.00
7.00
7.00
6.84
100
Jul 27, 2026
6.99
6.99
6.99
6.99
6.83
-
Jul 24, 2026
6.99
6.99
6.99
6.99
6.83
-
Jul 23, 2026
6.99
6.99
6.99
6.99
6.83
-
Jul 22, 2026
6.99
6.99
6.99
6.99
6.83
-
Jul 21, 2026
6.99
6.99
6.99
6.99
6.83
-
Jul 20, 2026
6.99
6.99
6.99
6.99
6.83
-
Jul 17, 2026
6.99
6.99
6.99
6.99
6.83
-
Jul 16, 2026
6.99
6.99
6.99
6.99
6.83
900
Jul 15, 2026
6.99
6.99
6.99
6.99
6.83
-
Jul 14, 2026
6.99
6.99
6.99
6.99
6.83
-
Jul 13, 2026
6.69
6.99
6.69
6.99
6.83
500
Jul 10, 2026
6.69
6.69
6.69
6.69
6.54
-
Jul 9, 2026
6.69
6.69
6.69
6.69
6.54
-
Jul 8, 2026
6.69
6.69
6.69
6.69
6.54
-
Jul 7, 2026
6.69
6.69
6.69
6.69
6.54
-
Jul 6, 2026
6.69
6.69
6.69
6.69
6.54
100
Jul 2, 2026
6.41
6.82
6.41
6.82
6.67
400
Jul 1, 2026
6.79
6.79
6.79
6.79
6.64
-
Jun 30, 2026
6.79
6.79
6.79
6.79
6.64
-
Jun 29, 2026
6.79
6.79
6.79
6.79
6.64
-
Jun 26, 2026
6.79
6.79
6.79
6.79
6.64
500
Jun 25, 2026
6.90
6.90
6.90
6.90
6.75
-
Jun 24, 2026
6.90
6.90
6.90
6.90
6.75
-
Jun 23, 2026
6.90
6.90
6.90
6.90
6.75
300
Jun 22, 2026
7.15
7.15
7.15
7.15
6.99
700
Jun 18, 2026
6.75
7.04
6.75
7.04
6.88
400
Jun 17, 2026
6.98
7.03
6.98
7.03
6.87
3,100
Jun 16, 2026
6.91
7.29
6.91
7.10
6.94
2,300
Jun 15, 2026
7.65
7.65
7.42
7.65
7.48
800
Jun 12, 2026
6.85
6.85
6.85
6.85
6.70
-
Jun 11, 2026
6.85
6.85
6.85
6.85
6.70
-
Jun 10, 2026
6.49
6.85
6.49
6.85
6.70
600
Jun 9, 2026
7.49
7.49
7.49
7.49
7.32
-
Jun 8, 2026
7.49
7.49
7.49
7.49
7.32
100
Jun 5, 2026
7.56
7.56
7.56
7.56
7.39
-
Jun 4, 2026
7.56
7.56
7.56
7.56
7.39
-
Jun 3, 2026
7.56
7.56
7.56
7.56
7.39
-
Jun 2, 2026
7.56
7.56
7.56
7.56
7.39
500
Jun 1, 2026
6.95
7.23
6.95
7.23
7.07
1,400
May 29, 2026
6.68
6.68
6.68
6.68
6.53
-
May 28, 2026
7.12
7.12
6.68
6.68
6.53
4,100
May 27, 2026
7.00
7.35
7.00
7.35
7.19
600
May 26, 2026
6.83
6.83
6.83
6.83
6.68
-
May 22, 2026
6.83
6.83
6.83
6.83
6.68
1,300
May 21, 2026
6.83
6.83
6.83
6.83
6.68
1,000
May 20, 2026
6.70
6.70
6.70
6.70
6.55
-
May 19, 2026
6.70
6.70
6.70
6.70
6.55
200
May 18, 2026
6.50
7.00
6.50
6.86
6.71
1,200
May 15, 2026
6.50
6.50
6.50
6.50
6.35
-
May 14, 2026
6.50
6.50
6.50
6.50
6.35
200
May 13, 2026
6.75
6.75
6.70
6.70
6.55
700
May 12, 2026
6.32
6.32
6.32
6.32
6.18
-
May 11, 2026
6.71
6.75
6.32
6.32
6.18
1,200
May 8, 2026
6.22
6.22
6.22
6.22
6.08
-
May 7, 2026
6.40
6.40
6.20
6.22
6.08
6,100
May 6, 2026
6.50
6.76
6.50
6.76
6.61
600
May 5, 2026
6.19
6.19
6.19
6.19
6.05
400
May 4, 2026
6.04
6.04
6.04
6.04
5.90
-
May 1, 2026
6.04
6.04
6.04
6.04
5.90
-
Apr 30, 2026
6.04
6.04
6.04
6.04
5.90
-
Apr 29, 2026
6.04
6.04
6.04
6.04
5.90
-
Apr 28, 2026
6.04
6.04
6.04
6.04
5.90
2,600
Apr 27, 2026
6.85
6.85
6.85
6.85
6.70
1,300
Apr 24, 2026
6.25
6.25
6.25
6.25
6.11
-
Apr 23, 2026
6.25
6.25
6.25
6.25
6.11
-
Apr 22, 2026
6.96
6.96
6.25
6.25
6.11
1,500
Apr 21, 2026
6.89
6.89
6.89
6.89
6.74
200
Apr 20, 2026
7.15
7.15
7.15
7.15
6.99
100
Apr 17, 2026
6.94
6.94
6.94
6.94
6.78
-
Apr 16, 2026
6.94
6.94
6.94
6.94
6.78
300
Apr 15, 2026
6.05
6.05
6.05
6.05
5.91
-
Apr 14, 2026
6.05
6.05
6.05
6.05
5.91
-
Apr 13, 2026
6.05
6.05
6.05
6.05
5.91
-
Apr 10, 2026
6.05
6.05
6.05
6.05
5.91
-
Apr 9, 2026
6.05
6.05
6.05
6.05
5.91
-
Apr 8, 2026
6.05
6.05
6.05
6.05
5.91
-
Apr 7, 2026
6.05
6.05
6.05
6.05
5.91
-
Apr 6, 2026
6.05
6.05
6.05
6.05
5.91
200
Apr 2, 2026
6.30
6.30
6.30
6.30
6.16
-
Apr 1, 2026
6.30
6.30
6.30
6.30
6.16
-
Mar 31, 2026
6.50
6.50
6.30
6.30
6.16
600
Mar 30, 2026
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
7.00
7.00
7.00
7.00
6.84
-
Mar 27, 2026
7.00
7.00
7.00
7.00
6.66
-
Mar 26, 2026
7.00
7.00
7.00
7.00
6.66
100
Mar 25, 2026
7.20
7.20
7.20
7.20
6.85
-
Mar 24, 2026
7.20
7.20
7.20
7.20
6.85
-
Mar 23, 2026
7.20
7.20
7.20
7.20
6.85
400
Mar 20, 2026
7.34
7.34
7.34
7.34
6.98
-
Mar 19, 2026
7.34
7.34
7.34
7.34
6.98
-
Mar 18, 2026
7.34
7.34
7.34
7.34
6.98
-
Mar 17, 2026
7.34
7.34
7.34
7.34
6.98
-
Mar 16, 2026
7.34
7.34
7.34
7.34
6.98
-
Mar 13, 2026
7.34
7.34
7.34
7.34
6.98
-
Mar 12, 2026
7.34
7.34
7.34
7.34
6.98
-
Mar 11, 2026
7.34
7.34
7.34
7.34
6.98
-
Mar 10, 2026
7.34
7.34
7.34
7.34
6.98
300
Mar 9, 2026
7.68
7.68
7.68
7.68
7.31
-
Mar 6, 2026
7.68
7.68
7.68
7.68
7.31
-
Mar 5, 2026
7.68
7.68
7.68
7.68
7.31
-
Mar 4, 2026
7.68
7.68
7.68
7.68
7.31
-
Mar 3, 2026
7.68
7.68
7.68
7.68
7.31
700
Mar 2, 2026
8.85
8.85
8.85
8.85
8.42
100
Feb 27, 2026
8.45
8.45
8.45
8.45
8.04
-
Feb 26, 2026
8.45
8.45
8.45
8.45
8.04
-
Feb 25, 2026
8.75
8.75
8.45
8.45
8.04
500
Feb 24, 2026
8.40
8.40
8.40
8.40
7.99
-
Feb 23, 2026
8.40
8.40
8.40
8.40
7.99
-
Feb 20, 2026
8.40
8.40
8.40
8.40
7.99
-
Feb 19, 2026
8.40
8.40
8.40
8.40
7.99
100
Feb 18, 2026
9.35
9.35
9.35
9.35
8.90
-
Feb 17, 2026
9.35
9.35
9.35
9.35
8.90
100
Feb 13, 2026
8.63
8.63
8.63
8.63
8.21
-
Feb 12, 2026
8.63
8.63
8.63
8.63
8.21
200
Feb 11, 2026
8.42
8.42
8.42
8.42
8.01
1,200
Feb 10, 2026
8.00
8.00
8.00
8.00
7.61
-
Feb 9, 2026
8.00
8.00
8.00
8.00
7.61
200
Feb 6, 2026
8.13
8.13
8.13
8.13
7.74
200
Feb 5, 2026
8.10
8.10
8.10
8.10
7.71
500
Feb 4, 2026
8.10
8.10
8.10
8.10
7.71
100
Feb 3, 2026
7.77
7.77
7.77
7.77
7.39
200
Feb 2, 2026
7.58
7.75
7.58
7.75
7.37
900
Jan 30, 2026
7.42
7.61
7.42
7.61
7.24
400
Jan 29, 2026
7.89
7.89
7.89
7.89
7.51
500
Jan 28, 2026
7.31
7.31
7.31
7.31
6.96
200
Jan 27, 2026
8.11
8.11
8.11
8.11
7.72
-
Jan 26, 2026
8.11
8.11
8.11
8.11
7.72
-
Jan 23, 2026
8.11
8.11
8.11
8.11
7.72
-
Jan 22, 2026
8.11
8.11
8.11
8.11
7.72
-
Jan 21, 2026
8.11
8.11
8.11
8.11
7.72
-
Jan 20, 2026
8.11
8.11
8.11
8.11
7.72
200
Jan 16, 2026
8.15
8.15
8.15
8.15
7.75
300
Jan 15, 2026
8.32
8.32
8.32
8.32
7.92
200
Jan 14, 2026
7.95
7.95
7.95
7.95
7.56
-
Jan 13, 2026
7.95
7.95
7.95
7.95
7.56
-
Jan 12, 2026
7.95
7.95
7.95
7.95
7.56
200
Jan 9, 2026
8.12
8.12
8.12
8.12
7.73
-
Jan 8, 2026
8.12
8.12
8.12
8.12
7.73
-
Jan 7, 2026
8.12
8.12
8.12
8.12
7.73
-
Jan 6, 2026
8.12
8.12
8.12
8.12
7.73
200
Jan 5, 2026
8.10
8.10
8.10
8.10
7.71
900
Jan 2, 2026
8.10
8.10
8.10
8.10
7.71
-
Dec 31, 2025
7.96
8.11
7.96
8.10
7.71
500
Dec 30, 2025
7.77
7.77
7.77
7.77
7.39
-
Dec 29, 2025
7.77
7.77
7.77
7.77
7.39
-
Dec 26, 2025
7.77
7.77
7.77
7.77
7.39
300
Dec 24, 2025
7.75
7.75
7.75
7.75
7.37
-
Dec 23, 2025
7.75
7.75
7.75
7.75
7.37
-
Dec 22, 2025
7.75
7.75
7.75
7.75
7.37
-
Dec 19, 2025
7.75
7.75
7.75
7.75
7.37
-
Dec 18, 2025
7.75
7.75
7.75
7.75
7.37
-
Dec 17, 2025
7.75
7.75
7.75
7.75
7.37
-
Dec 16, 2025
7.75
7.75
7.75
7.75
7.37
300
Dec 15, 2025
7.77
7.77
7.70
7.70
7.33
1,100
Dec 12, 2025
7.65
7.65
7.65
7.65
7.28
1,600
Dec 11, 2025
7.35
7.35
7.35
7.35
6.99
-
Dec 10, 2025
7.35
7.35
7.35
7.35
6.99
-
Dec 9, 2025
7.30
7.35
7.30
7.35
6.99
700
Dec 8, 2025
7.50
7.50
7.50
7.50
7.14
-
Dec 5, 2025
7.50
7.50
7.50
7.50
7.14
-
Dec 4, 2025
7.56
7.56
7.50
7.50
7.14
2,000
Dec 3, 2025
7.25
7.25
7.25
7.25
6.90
-
Dec 2, 2025
7.25
7.25
7.25
7.25
6.90
-
Dec 1, 2025
7.25
7.25
7.25
7.25
6.90
-
Nov 28, 2025
7.25
7.25
7.25
7.25
6.90
-
Nov 26, 2025
7.25
7.25
7.25
7.25
6.90
1,000
Nov 25, 2025
7.13
7.13
7.13
7.13
6.78
-
Nov 24, 2025
7.13
7.13
7.13
7.13
6.78
-
Nov 21, 2025
7.13
7.13
7.13
7.13
6.78
100
Nov 20, 2025
6.98
6.98
6.98
6.98
6.64
100
Nov 19, 2025
7.10
7.10
7.10
7.10
6.76
-
Nov 18, 2025
7.10
7.10
7.10
7.10
6.76
-
Nov 17, 2025
7.10
7.10
7.10
7.10
6.76
100
Nov 14, 2025
7.00
7.00
7.00
7.00
6.66
-
Nov 13, 2025
7.00
7.00
7.00
7.00
6.66
-
Nov 12, 2025
7.00
7.00
7.00
7.00
6.66
-
Nov 11, 2025
7.00
7.00
7.00
7.00
6.66
-
Nov 10, 2025
7.00
7.00
7.00
7.00
6.66
-
Nov 7, 2025
7.00
7.00
7.00
7.00
6.66
-
Nov 6, 2025
7.00
7.00
7.00
7.00
6.66
-
Nov 5, 2025
7.00
7.00
7.00
7.00
6.66
1,000
Nov 4, 2025
6.96
6.96
6.96
6.96
6.62
-
Nov 3, 2025
6.96
6.96
6.96
6.96
6.62
-
Oct 31, 2025
6.96
6.96
6.96
6.96
6.62
200
