Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS
· Delayed Price · Currency is USD
27.15
-1.85 (-6.38%)
Mar 31, 2025, 9:52 AM EST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5,100 |
| Mar 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.72% | 22 |
| Mar 25, 2025 | 30.46 | 30.46 | 28.51 | 28.51 | 28.51 | -6.37% | 375 |
| Mar 24, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.16% | 15,200 |
| Mar 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.97% | 400 |
| Mar 20, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | - |
| Mar 19, 2025 | 30.60 | 30.60 | 28.95 | 28.95 | 28.95 | 5.77% | 2,450 |
| Mar 18, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - | 56,800 |
| Mar 17, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 2.99% | 2,838 |
| Mar 14, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - | 48,800 |
| Mar 13, 2025 | 29.50 | 29.50 | 26.58 | 26.58 | 26.58 | -8.00% | 25,275 |
| Mar 12, 2025 | 26.69 | 28.89 | 26.69 | 28.89 | 28.89 | 1.89% | 61,406 |
| Mar 11, 2025 | 27.25 | 28.35 | 27.25 | 28.35 | 28.35 | -0.87% | 72,115 |
| Mar 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Mar 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | 47,025 |
| Mar 6, 2025 | 29.81 | 29.81 | 29.80 | 29.80 | 29.80 | 3.65% | 165 |
| Mar 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.17% | 49,125 |
| Mar 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -3.20% | 17,600 |
| Mar 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Feb 28, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 5.70% | 2,827 |
| Feb 27, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Feb 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Feb 25, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Feb 24, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Feb 21, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 1,121 |
| Feb 20, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Feb 19, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -3.89% | 100 |
| Feb 18, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - | 1 |
| Feb 14, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - | 5 |
| Feb 13, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 3.35% | 1 |
| Feb 12, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | - |
| Feb 11, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.86% | 6 |
| Feb 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6,180 |
| Feb 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.68% | 200 |
| Feb 6, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - | - |
| Feb 5, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - | 2,500 |
| Feb 4, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - | - |
| Feb 3, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 5.90% | 24,014 |
| Jan 31, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | - |
| Jan 30, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 9.84% | 17 |
| Jan 29, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 56,000 |
| Jan 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -4.30% | 220 |
| Jan 27, 2025 | 27.05 | 27.05 | 26.11 | 26.11 | 26.11 | 4.45% | 220 |
| Jan 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20,000 |
| Jan 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,400 |