OTC Markets OTCPK - Delayed Quote USD
Mazda Motor Corporation (MZDAF)
At close: October 28 at 9:30 AM 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 28, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 20,100 |
| Oct 25, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 200 |
| Oct 24, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 3,100 |
| Oct 23, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 22, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 21, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 18, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Oct 17, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 100 |
| Oct 16, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 15,000 |
| Oct 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,900 |
| Oct 14, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 600 |
| Oct 10, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Oct 9, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Oct 8, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 900 |
| Oct 7, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| Oct 4, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 300 |
| Oct 3, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Oct 2, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 23,000 |
| Oct 1, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,200 |
| Sep 30, 2024 | 7.69 | 7.69 | 7.59 | 7.65 | 7.65 | 1,500 |
| Sep 27, 2024 | 0.17 Dividend | |||||
| Sep 27, 2024 | 8.19 | 8.20 | 8.17 | 8.17 | 8.17 | 1,200 |
| Sep 26, 2024 | 8.00 | 8.35 | 8.00 | 8.35 | 8.18 | 12,500 |
| Sep 25, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.69 | 200 |
| Sep 24, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - |
| Sep 23, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - |
| Sep 20, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | 8,700 |
| Sep 19, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - |
| Sep 18, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - |
| Sep 17, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | - |
| Sep 16, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | 200 |
| Sep 13, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.38 | 100 |
| Sep 12, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.64 | 1,100 |
| Sep 11, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.69 | - |
| Sep 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.69 | - |
| Sep 9, 2024 | 7.79 | 7.85 | 7.79 | 7.85 | 7.69 | 3,400 |
| Sep 6, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - |
| Sep 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - |
| Sep 4, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - |
| Sep 3, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | - |
| Aug 30, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.32 | 12,300 |
| Aug 29, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - |
| Aug 28, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - |
| Aug 27, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - |
| Aug 26, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | 200 |
| Aug 23, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - |
| Aug 22, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - |
| Aug 21, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - |
| Aug 20, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - |
| Aug 19, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.16 | - |
| Aug 16, 2024 | 8.23 | 8.33 | 8.23 | 8.33 | 8.16 | 500 |
| Aug 15, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.20 | 100 |
| Aug 14, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | 1,500 |
| Aug 13, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.49 | 3,300 |
| Aug 12, 2024 | 7.32 | 7.65 | 7.32 | 7.65 | 7.49 | 5,000 |
| Aug 9, 2024 | 7.85 | 7.85 | 7.65 | 7.65 | 7.49 | 4,400 |
| Aug 8, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | - |
| Aug 7, 2024 | 7.75 | 7.76 | 7.75 | 7.75 | 7.59 | 700 |
| Aug 6, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.98 | 100 |
| Aug 5, 2024 | 7.39 | 7.86 | 7.39 | 7.86 | 7.70 | 800 |
| Aug 2, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.43 | 200 |
| Aug 1, 2024 | 8.82 | 8.82 | 8.61 | 8.61 | 8.43 | 500 |
| Jul 31, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.67 | - |
| Jul 30, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.67 | 500 |
| Jul 29, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.67 | 300 |
| Jul 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.62 | 1,000 |
| Jul 25, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.70 | 16,000 |
| Jul 24, 2024 | 9.10 | 9.10 | 8.88 | 8.88 | 8.70 | 500 |
| Jul 23, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.08 | 3,300 |
| Jul 22, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.17 | - |
| Jul 19, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.17 | 200 |
| Jul 18, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.11 | 45,200 |
| Jul 17, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | 300 |
| Jul 16, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.53 | - |
| Jul 15, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.53 | - |
| Jul 12, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.53 | 200 |
| Jul 11, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.53 | 5,300 |
| Jul 10, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.97 | 100 |
| Jul 9, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.35 | 200 |
| Jul 8, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | 3,600 |
| Jul 5, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.62 | - |
| Jul 3, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.62 | - |
| Jul 2, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.62 | - |
| Jul 1, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.62 | 100 |
| Jun 28, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.62 | - |
| Jun 27, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.62 | 300 |
| Jun 26, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.60 | - |
| Jun 25, 2024 | 9.50 | 9.80 | 9.50 | 9.80 | 9.60 | 1,600 |
| Jun 24, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.17 | - |
| Jun 21, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.17 | - |
| Jun 20, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.17 | - |
| Jun 18, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.17 | 3,000 |
| Jun 17, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
| Jun 14, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.21 | - |
| Jun 13, 2024 | 9.41 | 9.62 | 9.40 | 9.40 | 9.21 | 600 |
| Jun 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | 100 |
| Jun 11, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Jun 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Jun 7, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Jun 6, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Jun 5, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Jun 4, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Jun 3, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| May 31, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| May 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| May 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| May 28, 2024 | 9.89 | 10.20 | 9.89 | 10.20 | 9.99 | 300 |
| May 24, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.94 | 100 |
| May 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.94 | 100 |
| May 22, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.41 | - |
| May 21, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.41 | - |
| May 20, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.41 | 300 |
| May 17, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | 2,800 |
| May 16, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | - |
| May 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | - |
| May 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | - |
| May 13, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.38 | 1,400 |
| May 10, 2024 | 10.61 | 10.65 | 10.61 | 10.61 | 10.39 | 1,000 |
| May 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | - |
| May 8, 2024 | 11.00 | 11.35 | 11.00 | 11.00 | 10.77 | 1,400 |
| May 7, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.09 | - |
| May 6, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.09 | - |
| May 3, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.09 | - |
| May 2, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.09 | - |
| May 1, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.09 | 200 |
| Apr 30, 2024 | 11.08 | 11.30 | 11.08 | 11.30 | 11.07 | 2,000 |
| Apr 29, 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 10.77 | 1,500 |
| Apr 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | - |
| Apr 25, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | - |
| Apr 24, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.87 | 100 |
| Apr 23, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.88 | - |
| Apr 22, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.88 | - |
| Apr 19, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.88 | 400 |
| Apr 18, 2024 | 11.00 | 11.11 | 11.00 | 11.11 | 10.88 | 400 |
| Apr 17, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.61 | - |
| Apr 16, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.61 | - |
| Apr 15, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.61 | - |
| Apr 12, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.61 | - |
| Apr 11, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.61 | - |
| Apr 10, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.61 | - |
| Apr 9, 2024 | 11.72 | 11.86 | 11.72 | 11.86 | 11.61 | 3,200 |
| Apr 8, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.34 | - |
| Apr 5, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.34 | 200 |
| Apr 4, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | 400 |
| Apr 3, 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.27 | 1,100 |
| Apr 2, 2024 | 11.51 | 11.51 | 11.21 | 11.21 | 10.98 | 1,400 |
| Apr 1, 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.23 | 1,200 |
| Mar 28, 2024 | 0.17 Dividend | |||||
| Mar 28, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.22 | - |
| Mar 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.06 | - |
| Mar 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.06 | - |
| Mar 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.06 | - |
| Mar 22, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.06 | - |
| Mar 21, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.06 | - |
| Mar 20, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.06 | - |
| Mar 19, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.06 | 3,100 |
| Mar 18, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.06 | 100 |
| Mar 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.62 | 100 |
| Mar 14, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.15 | - |
| Mar 13, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.15 | - |
| Mar 12, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.15 | - |
| Mar 11, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.15 | 6,200 |
| Mar 8, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.15 | - |
| Mar 7, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.15 | - |
| Mar 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.15 | - |
| Mar 5, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.15 | 200 |
| Mar 4, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 10.95 | 100 |
| Mar 1, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 10.95 | 200 |
| Feb 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.24 | - |
| Feb 28, 2024 | 12.05 | 12.05 | 11.65 | 11.65 | 11.24 | 400 |
| Feb 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.58 | - |
| Feb 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.58 | - |
| Feb 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.58 | - |
| Feb 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.58 | 900 |
| Feb 21, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.10 | - |
| Feb 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.10 | - |
| Feb 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.10 | - |
| Feb 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.10 | 2,000 |
| Feb 14, 2024 | 11.80 | 11.80 | 10.86 | 10.86 | 10.48 | 1,200 |
| Feb 13, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.73 | 2,000 |
| Feb 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.55 | 7,500 |
| Feb 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.55 | - |
| Feb 8, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.55 | 900 |
| Feb 7, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.97 | - |
| Feb 6, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.97 | - |
| Feb 5, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.97 | 700 |
| Feb 2, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.58 | - |
| Feb 1, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.58 | 2,900 |
| Jan 31, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.58 | 800 |
| Jan 30, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.64 | 500 |
| Jan 29, 2024 | 11.75 | 11.99 | 11.75 | 11.99 | 11.57 | 300 |
| Jan 26, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.58 | - |
| Jan 25, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.58 | 900 |
| Jan 24, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.24 | 500 |
| Jan 23, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.20 | - |
| Jan 22, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.20 | - |
| Jan 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.20 | - |
| Jan 18, 2024 | 11.39 | 11.60 | 11.39 | 11.60 | 11.20 | 200 |
| Jan 17, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.47 | 200 |
| Jan 16, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.59 | 200 |
| Jan 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.08 | 700 |
| Jan 11, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.24 | - |
| Jan 10, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.24 | - |
| Jan 9, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.24 | 500 |
| Jan 8, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.00 | 400 |
| Jan 5, 2024 | 11.42 | 11.42 | 11.20 | 11.20 | 10.81 | 5,200 |
| Jan 4, 2024 | 11.42 | 11.58 | 11.42 | 11.58 | 11.18 | 1,100 |
| Jan 3, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.34 | - |
| Jan 2, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.34 | - |
| Dec 29, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.34 | - |
| Dec 28, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.34 | 1,500 |
| Dec 27, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.16 | - |
| Dec 26, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.16 | - |
| Dec 22, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.16 | 100 |
| Dec 21, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | - |
| Dec 20, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | - |
| Dec 19, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | - |
| Dec 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | - |
| Dec 15, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | 1,000 |
| Dec 14, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 9.74 | 200 |
| Dec 13, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.09 | - |
| Dec 12, 2023 | 10.72 | 10.72 | 10.45 | 10.45 | 10.09 | 700 |
| Dec 11, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.17 | - |
| Dec 8, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.17 | 700 |
| Dec 7, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.64 | - |
| Dec 6, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.64 | - |
| Dec 5, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.64 | 600 |
| Dec 4, 2023 | 10.35 | 10.43 | 10.35 | 10.43 | 10.07 | 4,600 |
| Dec 1, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.08 | 100 |
| Nov 30, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.33 | 3,100 |
| Nov 29, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.45 | 800 |
| Nov 28, 2023 | 10.83 | 11.15 | 10.83 | 11.15 | 10.76 | 600 |
| Nov 27, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.10 | 100 |
| Nov 24, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.45 | - |
| Nov 22, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.45 | - |
| Nov 21, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.45 | 200 |
| Nov 20, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.49 | - |
| Nov 17, 2023 | 11.90 | 11.90 | 11.80 | 11.90 | 11.49 | 800 |
| Nov 16, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.39 | 100 |
| Nov 15, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.27 | - |
| Nov 14, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.27 | 2,000 |
| Nov 13, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.27 | 100 |
| Nov 10, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.27 | - |
| Nov 9, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.27 | 100 |
| Nov 8, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 10.69 | 5,900 |
| Nov 7, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.07 | 300 |
| Nov 6, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | 1,500 |
| Nov 3, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.65 | 100 |
| Nov 2, 2023 | 9.74 | 9.80 | 9.74 | 9.80 | 9.46 | 1,300 |
| Nov 1, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.52 | 100 |
| Oct 31, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | - |
| Oct 30, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | - |
Related Tickers
FUJHY Subaru Corporation
8.90
+2.65%
ISUZY Isuzu Motors Limited
12.92
+0.16%
MMTOF Mitsubishi Motors Corporation
2.7100
0.00%
NSANF Nissan Motor Co., Ltd.
2.6300
0.00%
HNDAF Honda Motor Co., Ltd.
11.12
0.00%
RNLSY Renault SA
9.37
0.00%
NSANY Nissan Motor Co., Ltd.
5.40
+3.05%
TOYOF Toyota Motor Corporation
17.14
-2.39%
VLCN Volcon, Inc.
0.8760
+4.89%
VMC.V Vicinity Motor Corp.
0.0700
0.00%