Mazda Motor Corporation ( MZDAY) - Price History
Monthly price history for MZDAY (Mazda Motor Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.45 | $3.45 |
| May 2026 | $3.54 | $3.54 |
| April 2026 | $3.23 | $3.23 |
| March 2026 | $3.26 | $3.26 |
| February 2026 | $4.10 | $4.45 |
| January 2026 | $3.55 | $3.85 |
| December 2025 | $3.58 | $3.89 |
| November 2025 | $3.33 | $3.61 |
| October 2025 | $3.21 | $3.48 |
| September 2025 | $3.37 | $3.66 |
| August 2025 | $3.06 | $3.39 |
| July 2025 | $2.74 | $3.03 |
| June 2025 | $2.72 | $3.01 |
| May 2025 | $2.86 | $3.16 |
| April 2025 | $2.71 | $3 |
| March 2025 | $2.85 | $3.15 |
| February 2025 | $2.93 | $3.34 |
| January 2025 | $3.01 | $3.44 |
| December 2024 | $3.02 | $3.45 |
| November 2024 | $2.82 | $3.22 |
| October 2024 | $3.18 | $3.64 |
| September 2024 | $3.27 | $3.74 |
| August 2024 | $3.60 | $4.20 |
| July 2024 | $3.91 | $4.56 |
| June 2024 | $4.14 | $4.84 |
| May 2024 | $4.52 | $5.27 |
| April 2024 | $4.91 | $5.73 |
| March 2024 | $4.99 | $5.82 |
| February 2024 | $4.94 | $5.87 |
| January 2024 | $5.24 | $6.23 |
| December 2023 | $4.54 | $5.40 |
| November 2023 | $4.49 | $5.34 |
| October 2023 | $3.96 | $4.70 |
| September 2023 | $4.78 | $5.68 |
| August 2023 | $4.36 | $5.26 |
| July 2023 | $4.10 | $4.95 |
| June 2023 | $4 | $4.82 |
| May 2023 | $3.54 | $4.27 |
| April 2023 | $3.70 | $4.46 |
| March 2023 | $3.82 | $4.60 |
| February 2023 | $3.66 | $4.50 |
| January 2023 | $3.26 | $4.01 |
| December 2022 | $3.10 | $3.81 |
| November 2022 | $3.18 | $3.91 |
| October 2022 | $2.74 | $3.37 |
| September 2022 | $2.68 | $3.30 |
| August 2022 | $3.54 | $4.44 |
| July 2022 | $3.32 | $4.18 |
| June 2022 | $3.25 | $4.08 |
| May 2022 | $3.37 | $4.23 |
| April 2022 | $2.86 | $3.58 |
| March 2022 | $2.98 | $3.74 |
| February 2022 | $2.90 | $3.72 |
| January 2022 | $2.99 | $3.84 |
| December 2021 | $3 | $3.84 |
| November 2021 | $3.16 | $4.04 |
| October 2021 | $3.49 | $4.47 |
| September 2021 | $3.41 | $4.37 |
| August 2021 | $3.39 | $4.35 |
| July 2021 | $3.81 | $4.88 |
| June 2021 | $3.67 | $4.70 |
| May 2021 | $3.44 | $4.41 |
| April 2021 | $3.02 | $3.87 |
| March 2021 | $3.19 | $4.08 |
| February 2021 | $3.07 | $3.94 |
| January 2021 | $2.77 | $3.55 |
| December 2020 | $2.62 | $3.35 |
| November 2020 | $2.31 | $2.96 |
| October 2020 | $2.04 | $2.61 |
| September 2020 | $2.26 | $2.90 |
| August 2020 | $2.50 | $3.21 |
| July 2020 | $2.18 | $2.80 |
| June 2020 | $2.34 | $2.99 |
| May 2020 | $2.50 | $3.20 |
| April 2020 | $2.23 | $2.86 |
| March 2020 | $2.07 | $2.65 |
| February 2020 | $2.63 | $3.48 |
| January 2020 | $3.26 | $4.31 |
| December 2019 | $3.26 | $4.32 |
| November 2019 | $3.35 | $4.43 |
| October 2019 | $3.51 | $4.65 |
| September 2019 | $3.36 | $4.44 |
| August 2019 | $3.13 | $4.20 |
| July 2019 | $3.70 | $4.97 |
| June 2019 | $3.89 | $5.22 |
| May 2019 | $3.64 | $4.89 |
| April 2019 | $4.40 | $5.91 |
| March 2019 | $4.17 | $5.60 |
| February 2019 | $4.30 | $5.87 |
| January 2019 | $4.04 | $5.51 |
| December 2018 | $3.79 | $5.17 |
| November 2018 | $3.90 | $5.33 |
| October 2018 | $3.97 | $5.42 |
| September 2018 | $4.40 | $6 |
| August 2018 | $4.21 | $5.81 |
| July 2018 | $4.50 | $6.21 |
| June 2018 | $4.45 | $6.14 |
| May 2018 | $4.57 | $6.30 |
| April 2018 | $5.04 | $6.95 |
| March 2018 | $4.80 | $6.63 |
| February 2018 | $5.01 | $7.01 |
| January 2018 | $5 | $7.01 |
| December 2017 | $4.79 | $6.71 |
| November 2017 | $4.80 | $6.72 |
| October 2017 | $5.10 | $7.14 |
| September 2017 | $5.47 | $7.66 |
| August 2017 | $5.21 | $7.36 |
| July 2017 | $5.33 | $7.53 |
| June 2017 | $4.94 | $6.98 |
| May 2017 | $4.83 | $6.83 |
| April 2017 | $5.19 | $7.33 |
| March 2017 | $5.09 | $7.19 |
| February 2017 | $4.92 | $7.04 |
| January 2017 | $5.18 | $7.41 |
| December 2016 | $5.73 | $8.20 |
| November 2016 | $5.63 | $8.05 |
| October 2016 | $5.75 | $8.22 |
| September 2016 | $5.29 | $7.56 |
| August 2016 | $5.72 | $8.24 |
| July 2016 | $5.23 | $7.55 |
| June 2016 | $4.59 | $6.62 |
| May 2016 | $5.97 | $8.62 |
| April 2016 | $5.65 | $8.15 |
| March 2016 | $5.39 | $7.77 |
| February 2016 | $4.78 | $6.97 |
| January 2016 | $6.09 | $8.87 |
| December 2015 | $7.20 | $10.49 |
| November 2015 | $7.12 | $10.37 |
| October 2015 | $6.84 | $9.96 |
| September 2015 | $5.39 | $7.85 |
| August 2015 | $5.88 | $8.62 |
| July 2015 | $6.70 | $9.83 |
| June 2015 | $6.68 | $9.80 |
| May 2015 | $7.34 | $10.78 |
| April 2015 | $6.70 | $9.83 |
| March 2015 | $6.93 | $10.17 |
| February 2015 | $7.26 | $10.69 |
| January 2015 | $7.07 | $10.42 |
| December 2014 | $8.29 | $12.21 |
| November 2014 | $8.76 | $12.91 |
| October 2014 | $7.71 | $11.36 |
| September 2014 | $8.50 | $12.53 |
| August 2014 | $8.02 | $11.81 |
| July 2014 | $8.12 | $47.85 |
| June 2014 | $7.96 | $46.89 |
| May 2014 | $7.34 | $43.24 |
| April 2014 | $7.59 | $44.74 |
| March 2014 | $7.55 | $44.47 |
| February 2014 | $8.11 | $47.91 |
| January 2014 | $8.32 | $49.12 |
| December 2013 | $8.76 | $51.76 |
| November 2013 | $7.79 | $46.01 |
| October 2013 | $7.59 | $44.85 |
| September 2013 | $7.54 | $44.54 |
| August 2013 | $6.82 | $40.26 |
| July 2013 | $7.06 | $41.69 |
| June 2013 | $6.66 | $39.36 |
| May 2013 | $6.77 | $40.01 |
| April 2013 | $5.80 | $34.29 |
| March 2013 | $5.09 | $30.09 |
| February 2013 | $5.12 | $30.24 |
| January 2013 | $4.61 | $27.23 |
| December 2012 | $3.42 | $20.21 |
| November 2012 | $2.66 | $15.70 |
| October 2012 | $2.04 | $12.07 |
| September 2012 | $2.25 | $13.29 |
| August 2012 | $2.06 | $12.19 |
| July 2012 | $2.06 | $12.16 |
| June 2012 | $2.14 | $12.66 |
| May 2012 | $2.23 | $13.17 |
| April 2012 | $2.72 | $16.10 |
| March 2012 | $3.02 | $17.87 |
| February 2012 | $2.90 | $17.10 |
| January 2012 | $2.67 | $15.76 |
| November 2011 | $2.99 | $17.65 |
| October 2011 | $3.68 | $21.76 |
| September 2011 | $3.25 | $19.18 |
| August 2011 | $3.50 | $20.66 |
| July 2011 | $4.67 | $27.59 |
| June 2011 | $4.34 | $25.61 |
| May 2011 | $3.88 | $22.93 |
| April 2011 | $3.84 | $22.71 |
| March 2011 | $3.52 | $20.76 |
| February 2011 | $4.34 | $25.63 |
| January 2011 | $5.02 | $29.67 |
| December 2010 | $4.98 | $29.45 |
| November 2010 | $4.84 | $28.57 |
| October 2010 | $4.47 | $26.41 |
| September 2010 | $3.75 | $22.17 |
| August 2010 | $3.79 | $22.39 |
| July 2010 | $4.06 | $24.02 |
| June 2010 | $4.02 | $23.73 |
| May 2010 | $4.28 | $25.31 |
| April 2010 | $4.98 | $29.43 |
| March 2010 | $4.38 | $26.18 |
| February 2010 | $4.41 | $26.33 |
| December 2009 | $3.81 | $22.77 |
| October 2009 | $3.91 | $23.37 |
MZDAY
Price: $3.45
52 week price:
Dividend Yield: 5.14%
5-year range yield:
Forward Dividend Yield: 10.77%
Payout Ratio Range:
Dividend Per Share: 0.38 USD
Earnings Per Share: 0.18 USD
P/E Ratio: 18.89
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Country: Czech Republic
Market Capitalization: 4.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%