Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS
· Delayed Price · Currency is USD
27.40
+1.32 (5.06%)
Jun 6, 2025, 3:34 PM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.06% | 4,036 |
| Jun 5, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Jun 4, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| 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 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| 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 23, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | - |
| May 22, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | - |
| May 21, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 10.49% | 52,002 |
| May 20, 2025 | 26.13 | 26.13 | 24.51 | 24.51 | 24.51 | -9.24% | 78,433 |
| May 19, 2025 | 25.59 | 27.00 | 25.59 | 27.00 | 27.00 | 0.93% | 60,001 |
| May 16, 2025 | 27.10 | 27.10 | 26.75 | 26.75 | 26.75 | 2.15% | 2,604 |
| May 15, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | - |
| May 14, 2025 | 27.52 | 27.52 | 26.19 | 26.19 | 26.19 | 2.39% | 6,208 |
| May 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -6.83% | 81,860 |
| May 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 5.07% | 128,425 |
| May 9, 2025 | 25.25 | 26.13 | 25.25 | 26.13 | 26.13 | 1.73% | 63,613 |
| May 8, 2025 | 23.65 | 25.68 | 23.65 | 25.68 | 25.68 | 5.25% | 100,504 |
| May 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.39% | 48,220 |
| May 6, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | 80,000 |
| May 5, 2025 | 24.90 | 24.90 | 22.94 | 22.94 | 22.94 | -14.42% | 70,082 |
| May 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 81,000 |
| May 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 80,000 |
| Apr 30, 2025 | 25.30 | 26.80 | 25.30 | 26.80 | 26.80 | 2.68% | 896 |
| Apr 29, 2025 | 23.40 | 26.10 | 23.40 | 26.10 | 26.10 | 3.52% | 70,084 |
| Apr 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 3.97% | 50 |
| Apr 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 80,000 |
| Apr 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Apr 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Apr 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 80,000 |
| Apr 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Apr 17, 2025 | 22.54 | 24.25 | 22.54 | 24.25 | 24.25 | -0.41% | 26,003 |
| Apr 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | 20,800 |
| Apr 15, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | 143,600 |
| Apr 14, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | - |
| Apr 11, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.13% | 1,000 |
| Apr 10, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 4.80% | 3,610 |
| Apr 9, 2025 | 23.55 | 23.74 | 23.55 | 23.74 | 23.74 | 8.40% | 10,700 |
| Apr 8, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.86% | 100 |
| Apr 7, 2025 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | -12.92% | 402,509 |
| Apr 4, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | 111,200 |
| Apr 3, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -4.30% | 100 |
| Apr 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.97% | 3 |
| Apr 1, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | - |
| Mar 31, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -6.38% | 3 |
| Mar 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.54 | - | 5,100 |
| Mar 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.54 | - | - |