Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS · Delayed Price · Currency is USD
40.12
+2.44 (6.48%)
Jan 6, 2026, 4:00 PM EST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 39.57 | 40.12 | 39.31 | 40.12 | 40.12 | 6.48% | 768 |
| Jan 5, 2026 | 37.11 | 37.76 | 37.11 | 37.68 | 37.68 | -0.05% | 2,891 |
| Jan 2, 2026 | 35.90 | 37.70 | 35.90 | 37.70 | 37.70 | 2.03% | 2 |
| Dec 31, 2025 | 38.62 | 39.10 | 34.74 | 36.95 | 36.95 | -1.60% | 528 |
| Dec 30, 2025 | 34.28 | 37.55 | 34.28 | 37.55 | 37.55 | 4.33% | 30,036 |
| Dec 29, 2025 | 36.12 | 37.33 | 35.99 | 35.99 | 35.99 | -0.11% | 43,167 |
| Dec 26, 2025 | 34.52 | 36.03 | 34.52 | 36.03 | 36.03 | 3.83% | 20,064 |
| Dec 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -4.49% | 47,821 |
| Dec 23, 2025 | 37.66 | 37.66 | 36.33 | 36.33 | 36.33 | 0.69% | 40,186 |
| Dec 22, 2025 | 36.09 | 36.45 | 35.94 | 36.08 | 36.08 | 1.63% | 391 |
| Dec 19, 2025 | 35.71 | 36.91 | 35.50 | 35.50 | 35.50 | -0.42% | 44,393 |
| Dec 18, 2025 | 36.28 | 36.28 | 35.65 | 35.65 | 35.65 | -0.50% | 140 |
| Dec 17, 2025 | 38.30 | 38.30 | 35.83 | 35.83 | 35.83 | -4.37% | 46,341 |
| Dec 16, 2025 | 36.10 | 37.47 | 36.10 | 37.47 | 37.47 | 4.81% | 209,002 |
| Dec 15, 2025 | 39.75 | 39.75 | 35.75 | 35.75 | 35.75 | -1.52% | 162 |
| Dec 12, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.50% | 24 |
| Dec 11, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 2.18% | 14 |
| Dec 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.17% | 2,813 |
| Dec 8, 2025 | 36.68 | 36.68 | 36.15 | 36.15 | 36.15 | -2.98% | 101,551 |
| Dec 5, 2025 | 36.07 | 37.26 | 36.07 | 37.26 | 37.26 | 4.49% | 96 |
| Dec 2, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 3.52% | 203,409 |
| Nov 28, 2025 | 34.69 | 34.69 | 34.45 | 34.45 | 34.45 | 0.53% | 28 |
| Nov 26, 2025 | 34.85 | 34.85 | 34.27 | 34.27 | 34.27 | -0.67% | 230 |
| Nov 25, 2025 | 35.05 | 35.05 | 34.50 | 34.50 | 34.50 | -0.36% | 381 |
| Nov 24, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 3.67% | 24,003 |
| Nov 21, 2025 | 33.37 | 34.00 | 33.37 | 33.40 | 33.40 | -1.18% | 63,100 |
| Nov 12, 2025 | 34.42 | 34.42 | 32.54 | 33.80 | 33.80 | 3.64% | 5,987 |
| Nov 10, 2025 | 32.95 | 32.95 | 32.61 | 32.61 | 32.61 | 2.41% | 1,485 |
| Nov 4, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -9.66% | 4,603 |
| Oct 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 18.34% | 150,022 |
| Oct 17, 2025 | 31.12 | 31.12 | 29.79 | 29.79 | 29.79 | -7.13% | 326 |
| Oct 16, 2025 | 33.50 | 33.50 | 32.08 | 32.08 | 32.08 | -4.31% | 80,700 |
| Oct 1, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.06% | 26 |
| Sep 30, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.76% | 55 |
| Sep 29, 2025 | 33.93 | 33.93 | 32.59 | 33.76 | 33.76 | 2.61% | 175 |
| Sep 24, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.82% | 32 |
| Sep 23, 2025 | 31.89 | 33.51 | 31.72 | 33.51 | 33.51 | 4.88% | 9,408 |
| Sep 22, 2025 | 31.20 | 31.95 | 31.20 | 31.95 | 31.95 | 0.39% | 115 |
| Sep 18, 2025 | 34.43 | 34.43 | 31.83 | 31.83 | 31.83 | -2.08% | 20,011 |
| Sep 16, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | -3.42% | 1,614 |
| Sep 15, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -4.13% | 28,100 |
| Sep 10, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 12.86% | 20,001 |
| Sep 3, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -6.00% | 3 |
| Aug 29, 2025 | 31.00 | 33.09 | 31.00 | 33.09 | 33.09 | -2.63% | 32,090 |
| Aug 27, 2025 | 34.70 | 34.70 | 33.98 | 33.98 | 33.98 | 6.15% | 20 |
| Aug 25, 2025 | 30.48 | 32.01 | 30.48 | 32.01 | 32.01 | 0.31% | 2 |
| Aug 21, 2025 | 33.37 | 33.52 | 31.91 | 31.91 | 31.91 | -5.26% | 5,281 |
| Aug 20, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -3.08% | 19 |
| Aug 19, 2025 | 34.75 | 34.75 | 30.37 | 34.75 | 34.75 | 3.73% | 92 |
| Aug 18, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 5.02% | 1 |