Mazda Motor Corporation (FRA:MZA)
Germany
· Delayed Price · Currency is EUR 6.14
-0.22 (-3.49%)
At close: Dec 5, 2025
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.49% | - |
| Dec 4, 2025 | 6.34 | 6.36 | 6.33 | 6.36 | 6.36 | 4.19% | - |
| Dec 3, 2025 | 6.12 | 6.21 | 6.10 | 6.10 | 6.10 | -0.39% | 225 |
| Dec 2, 2025 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | -1.48% | - |
| Dec 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.03% | 480 |
| Nov 28, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2.64% | - |
| Nov 27, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -2.51% | - |
| Nov 26, 2025 | 6.36 | 6.36 | 6.19 | 6.21 | 6.21 | 2.88% | 2,634 |
| Nov 25, 2025 | 6.03 | 6.04 | 6.02 | 6.04 | 6.04 | -0.79% | - |
| Nov 24, 2025 | 6.22 | 6.22 | 6.09 | 6.09 | 6.09 | -0.10% | - |
| Nov 21, 2025 | 6.05 | 6.09 | 6.05 | 6.09 | 6.09 | 1.74% | - |
| Nov 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.81% | - |
| Nov 19, 2025 | 5.78 | 5.83 | 5.78 | 5.83 | 5.83 | -0.68% | - |
| Nov 18, 2025 | 5.68 | 5.87 | 5.68 | 5.87 | 5.87 | -0.78% | 700 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -3.08% | 1,000 |
| Nov 14, 2025 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | -0.07% | - |
| Nov 13, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Nov 12, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | -0.42% | - |
| Nov 11, 2025 | 6.26 | 6.46 | 6.15 | 6.15 | 6.15 | 2.23% | 1,000 |
| Nov 10, 2025 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -1.92% | - |
| Nov 7, 2025 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | 6.57% | - |
| Nov 6, 2025 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | -0.17% | - |
| Nov 5, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -2.70% | - |
| Nov 4, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | -1.46% | - |
| Nov 3, 2025 | 5.96 | 6.10 | 5.96 | 6.01 | 6.01 | 0.23% | 71 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.26% | - |
| Oct 30, 2025 | 6.08 | 6.22 | 6.08 | 6.20 | 6.20 | 2.17% | 1,040 |
| Oct 29, 2025 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -2.32% | - |
| Oct 28, 2025 | 6.21 | 6.22 | 6.21 | 6.21 | 6.21 | -1.40% | - |
| Oct 27, 2025 | 6.34 | 6.45 | 6.30 | 6.30 | 6.30 | 0.29% | 125 |
| Oct 24, 2025 | 6.27 | 6.28 | 6.26 | 6.28 | 6.28 | -1.19% | - |
| Oct 23, 2025 | 6.37 | 6.38 | 6.36 | 6.36 | 6.36 | -0.09% | - |
| Oct 22, 2025 | 6.41 | 6.41 | 6.37 | 6.37 | 6.37 | 1.50% | - |
| Oct 21, 2025 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | -0.57% | 1,000 |
| Oct 20, 2025 | 6.27 | 6.31 | 6.26 | 6.31 | 6.31 | 2.67% | 1,650 |
| Oct 17, 2025 | 6.08 | 6.14 | 6.04 | 6.14 | 6.14 | -0.71% | - |
| Oct 16, 2025 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | 0.45% | - |
| Oct 15, 2025 | 6.27 | 6.27 | 6.16 | 6.16 | 6.16 | 4.87% | 100 |
| Oct 14, 2025 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | -2.78% | - |
| Oct 13, 2025 | 5.72 | 6.04 | 5.72 | 6.04 | 6.04 | 2.20% | 1,000 |
| Oct 10, 2025 | 5.88 | 5.91 | 5.86 | 5.91 | 5.91 | -4.34% | - |
| Oct 9, 2025 | 6.14 | 6.25 | 6.12 | 6.18 | 6.18 | 1.31% | 559 |
| Oct 8, 2025 | 6.06 | 6.20 | 6.06 | 6.10 | 6.10 | -0.29% | 2,782 |
| Oct 7, 2025 | 6.07 | 6.12 | 6.07 | 6.12 | 6.12 | -1.61% | - |
| Oct 6, 2025 | 6.25 | 6.28 | 6.14 | 6.22 | 6.22 | 3.08% | 2,770 |
| Oct 3, 2025 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | 0.87% | - |
| Oct 2, 2025 | 5.95 | 5.98 | 5.94 | 5.98 | 5.98 | -1.12% | - |
| Oct 1, 2025 | 5.98 | 6.05 | 5.98 | 6.05 | 6.05 | -0.88% | - |
| Sep 30, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -2.12% | - |
| Sep 29, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -3.05% | - |
| Sep 26, 2025 | 6.45 | 6.45 | 6.43 | 6.43 | 6.29 | 2.52% | - |
| Sep 25, 2025 | 6.32 | 6.45 | 6.27 | 6.27 | 6.13 | 0.74% | 700 |
| Sep 24, 2025 | 6.20 | 6.23 | 6.19 | 6.23 | 6.09 | -1.39% | 100 |
| Sep 23, 2025 | 6.32 | 6.32 | 6.31 | 6.31 | 6.17 | -0.72% | - |
| Sep 22, 2025 | 6.35 | 6.40 | 6.35 | 6.36 | 6.22 | 1.27% | 1,600 |
| Sep 19, 2025 | 6.22 | 6.28 | 6.22 | 6.28 | 6.14 | 0.16% | - |
| Sep 18, 2025 | 6.22 | 6.27 | 6.21 | 6.27 | 6.13 | -0.38% | - |
| Sep 17, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.15 | -2.02% | 450 |
| Sep 16, 2025 | 6.44 | 6.44 | 6.42 | 6.42 | 6.28 | 2.16% | - |
| Sep 15, 2025 | 6.30 | 6.30 | 6.27 | 6.29 | 6.15 | 0.51% | 1,040 |
| Sep 12, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.12 | -3.10% | - |
| Sep 11, 2025 | 6.48 | 6.48 | 6.44 | 6.46 | 6.31 | -0.98% | 1,000 |
| Sep 10, 2025 | 6.51 | 6.52 | 6.51 | 6.52 | 6.37 | -3.52% | 300 |
| Sep 9, 2025 | 6.75 | 6.76 | 6.68 | 6.76 | 6.61 | -0.21% | 1,200 |
| Sep 8, 2025 | 6.72 | 6.78 | 6.70 | 6.77 | 6.62 | 5.35% | 1,658 |
| Sep 5, 2025 | 6.34 | 6.43 | 6.34 | 6.43 | 6.28 | 5.79% | 500 |
| Sep 4, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 5.94 | -0.10% | - |
| Sep 3, 2025 | 5.95 | 6.08 | 5.95 | 6.08 | 5.95 | 4.14% | 5 |
| Sep 2, 2025 | 5.97 | 5.97 | 5.84 | 5.84 | 5.71 | -1.12% | - |
| Sep 1, 2025 | 5.87 | 5.91 | 5.87 | 5.91 | 5.77 | 4.09% | - |
| Aug 29, 2025 | 5.90 | 5.90 | 5.67 | 5.67 | 5.55 | -3.83% | 10,000 |
| Aug 28, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.77 | 2.68% | - |
| Aug 27, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.62 | -0.79% | - |
| Aug 26, 2025 | 5.81 | 5.81 | 5.78 | 5.79 | 5.66 | 1.37% | - |
| Aug 25, 2025 | 5.73 | 5.73 | 5.71 | 5.71 | 5.59 | -0.83% | - |
| Aug 22, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.63 | 2.60% | - |
| Aug 21, 2025 | 5.64 | 5.64 | 5.61 | 5.62 | 5.49 | -2.26% | 400 |
| Aug 20, 2025 | 5.71 | 5.75 | 5.68 | 5.75 | 5.62 | 0.81% | 30 |
| Aug 19, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.57 | -0.21% | - |
| Aug 18, 2025 | 5.68 | 5.71 | 5.68 | 5.71 | 5.58 | 1.96% | - |
| Aug 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 1.93% | - |
| Aug 14, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.37 | -2.07% | 11 |
| Aug 13, 2025 | 5.61 | 5.64 | 5.61 | 5.61 | 5.49 | -1.85% | 1,000 |
| Aug 12, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | 5.59 | 2.00% | - |
| Aug 11, 2025 | 5.62 | 5.62 | 5.59 | 5.61 | 5.48 | -0.39% | 14 |
| Aug 8, 2025 | 5.58 | 5.63 | 5.58 | 5.63 | 5.50 | 4.22% | - |
| Aug 7, 2025 | 5.46 | 5.46 | 5.34 | 5.40 | 5.28 | -1.71% | 100 |
| Aug 6, 2025 | 5.53 | 5.54 | 5.49 | 5.49 | 5.37 | 0.66% | - |
| Aug 5, 2025 | 5.54 | 5.65 | 5.46 | 5.46 | 5.34 | 2.10% | 1,040 |
| Aug 4, 2025 | 5.31 | 5.35 | 5.28 | 5.35 | 5.23 | 3.01% | 46 |
| Aug 1, 2025 | 5.29 | 5.29 | 5.19 | 5.19 | 5.07 | -1.14% | 707 |
| Jul 31, 2025 | 5.34 | 5.34 | 5.25 | 5.25 | 5.13 | -2.53% | - |
| Jul 30, 2025 | 5.37 | 5.39 | 5.35 | 5.39 | 5.27 | -0.88% | - |
| Jul 29, 2025 | 5.41 | 5.43 | 5.41 | 5.43 | 5.31 | -0.69% | - |
| Jul 28, 2025 | 5.48 | 5.49 | 5.47 | 5.47 | 5.35 | 1.18% | 239 |
| Jul 25, 2025 | 5.42 | 5.42 | 5.40 | 5.41 | 5.29 | -5.85% | - |
| Jul 24, 2025 | 5.92 | 5.92 | 5.74 | 5.74 | 5.62 | -0.03% | 1,529 |
| Jul 23, 2025 | 5.70 | 5.75 | 5.62 | 5.75 | 5.62 | 16.81% | 3,454 |
| Jul 22, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.81 | -0.18% | 100 |
| Jul 21, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.82 | -0.18% | - |