Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS · Delayed Price · Currency is USD
33.40
-0.40 (-1.18%)
Nov 21, 2025, 4:00 PM EST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 5.63% | 31 |
| Aug 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | 45 |
| Aug 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.99% | 13 |
| Aug 8, 2025 | 29.88 | 31.63 | 29.88 | 31.63 | 31.63 | 8.51% | 559 |
| Aug 7, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.52% | 63 |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.29% | 140,004 |
| Jul 23, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 10.18% | 12,000 |
| Jul 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 7.00% | 50 |
| Jul 15, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -5.31% | 50 |
| Jul 9, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 5.19% | 10,257 |
| Jun 30, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | -5.02% | 402 |
| Jun 23, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -5.52% | 300 |
| Jun 18, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.88% | 50 |
| Jun 17, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 15.35% | 23,060 |
| Jun 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.93% | 6,012 |
| Jun 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 1,000 |
| Jun 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.55% | 8 |
| Jun 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.18% | 15 |
| Jun 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.06% | 4,036 |
| Jun 3, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.31% | 2 |
| Jun 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 2 |
| May 30, 2025 | 26.90 | 26.90 | 25.90 | 25.90 | 25.90 | -10.69% | 72,252 |
| May 28, 2025 | 28.36 | 29.00 | 26.84 | 29.00 | 29.00 | -2.03% | 166,075 |
| May 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 9.33% | 125,775 |
| May 21, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 10.49% | 52,002 |