Mazda Motor Corp ADR (MZDAY)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [OTC US]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [OTC US]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | MZDAY | TM | HMC | STLA | LI |
| Company | Mazda Motor Corp ADR | Toyota Motor Corp Ltd Ord ADR | Honda Motor Company ADR | Stellantis N.V. | Li Auto Inc ADR |
| Price Information | |||||
| Exchange | OTC US | NYSE | NYSE | NYSE | NASDAQ |
| Open | 3.3275 | 187.02 | 25.95 | 7.18 | 15.95 |
| High | 3.3740 | 190.63 | 26.41 | 7.64 | 16.35 |
| Low | 3.2900 | 186.70 | 25.90 | 6.97 | 15.94 |
| Latest | 3.3600 | 189.66 | 26.26 | 7.56 | 16.20 |
| Change | +0.0150 | -0.28 | +0.39 | +0.03 | +0.02 |
| % Change | +0.45% | -0.15% | +1.51% | +0.40% | +0.12% |
| Volume | 47,850 | 409,803 | 2,717,179 | 47,823,207 | 3,748,505 |
| 20-Day Average Volume | 62,212 | 451,715 | 1,950,804 | 18,695,645 | 4,042,160 |
| Previous Close | 3.3450 | 189.94 | 25.87 | 7.53 | 16.18 |
| Industry | Auto - Foreign | Auto - Foreign | Auto - Foreign | Auto - Foreign | Auto - Foreign |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 3.2340 | 189.30 | 24.68 | 7.54 | 17.83 |
| 20-Day Raw Stochastic | 65.00% | 61.64% | 86.04% | 47.97% | 12.58% |
| 20-Day Relative Strength | 50.97 | 42.56 | 57.23 | 48.71 | 39.05 |
| Weighted Alpha | +3.15 | -2.47 | -14.39 | -20.72 | -42.66 |
| Today's Opinion | 48% Sell | 72% Sell | 40% Sell | 56% Sell | 72% Sell |
| Previous Opinion | 48% Sell | 72% Sell | 56% Sell | 72% Sell | 72% Sell |
| Last Month's Opinion | 56% Sell | 24% Sell | 88% Sell | 40% Sell | 8% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.30% since 05/14/26 | -0.44% since 05/14/26 | +2.30% since 05/14/26 | -3.57% since 05/14/26 | -15.93% since 05/14/26 |
| Low | 3.2700 on 05/20/26 | 184.41 on 05/19/26 | 25.10 on 05/18/26 | 6.97 on 05/21/26 | 15.64 on 05/20/26 |
| High | 3.5000 on 05/15/26 | 193.89 on 05/15/26 | 26.66 on 05/15/26 | 7.64 on 05/21/26 | 18.96 on 05/15/26 |
| 1-Month | |||||
| %Chg | +1.82% since 04/21/26 | -7.02% since 04/21/26 | +5.29% since 04/21/26 | -11.99% since 04/21/26 | -12.43% since 04/21/26 |
| Low | 3.1000 on 05/07/26 | 179.76 on 05/12/26 | 23.80 on 05/12/26 | 6.97 on 05/21/26 | 15.64 on 05/20/26 |
| High | 3.5000 on 05/15/26 | 201.87 on 04/22/26 | 26.66 on 05/15/26 | 8.73 on 04/22/26 | 20.09 on 05/13/26 |
| 3-Month | |||||
| %Chg | -21.86% since 02/20/26 | -20.84% since 02/20/26 | -13.25% since 02/20/26 | -2.20% since 02/20/26 | -11.38% since 02/20/26 |
| Low | 3.1000 on 05/07/26 | 179.76 on 05/12/26 | 23.25 on 04/07/26 | 6.28 on 03/20/26 | 15.64 on 05/20/26 |
| High | 4.3825 on 02/27/26 | 244.24 on 02/27/26 | 30.43 on 02/23/26 | 8.83 on 04/21/26 | 20.09 on 05/13/26 |
| 6-Month | |||||
| %Chg | -4.55% since 11/21/25 | -4.03% since 11/21/25 | -11.22% since 11/21/25 | -23.40% since 11/21/25 | -10.10% since 11/21/25 |
| Low | 3.1000 on 05/07/26 | 179.76 on 05/12/26 | 23.25 on 04/07/26 | 6.28 on 03/20/26 | 15.64 on 05/20/26 |
| High | 4.5500 on 02/18/26 | 248.90 on 02/13/26 | 32.85 on 02/06/26 | 12.22 on 12/05/25 | 20.09 on 05/13/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 4,219,919 | 247,556,224 | 40,379,320 | 28,342,108 | 17,281,762 |
| Shares Outstanding, K | 1,261,560 | 1,303,339 | 1,560,855 | 3,763,892 | 1,068,094 |
| Annual Sales | 32,671,420,000 | 334,520,690,000 | 144,794,910,000 | 173,679,000,000 | 16,060,470,000 |
| Annual Net Income | 233,080,000 | 25,397,440,000 | -2,816,240,000 | -25,307,150,000 | 160,790,000 |
| Last Quarter Sales | 9,029,870,000 | 80,290,200,000 | 37,102,710,000 | 44,629,690,000 | 4,421,650,000 |
| Last Quarter Net Income | 317,400,000 | 5,208,530,000 | -5,668,900,000 | 456,460,000 | 6,450,000 |
| 60-Month Beta | 0.52 | 0.58 | 0.40 | 1.39 | 0.63 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.42 on 05/12/26 | 4.00 on 05/08/26 | -4.24 on 05/14/26 | 0.25 on 04/30/26 | 0.00 on 03/12/26 |
| Earnings Date | 08/04/26 | 08/06/26 | 08/05/26 | 07/30/26 | 05/28/26 |
| Most Recent Dividend | 0.054 on 09/30/25 | 2.551 on 09/30/25 | 0.509 on 03/30/26 | N/A | N/A |
| Next Ex-Dividends Date | 09/30/25 | 09/30/25 | 03/30/26 | N/A | N/A |
| Ratios | |||||
| Price/Earnings ttm | 6.23 | 9.47 | 0.00 | 0.00 | 124.46 |