Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS
· Delayed Price · Currency is USD
28.05
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 700 |
| Jan 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Jan 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.05% | 5,110 |
| Jan 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 31, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 30, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 27, 2024 | 25.96 | 25.96 | 24.40 | 24.40 | 24.40 | -4.50% | 26 |
| Dec 26, 2024 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | -2.85% | 5 |
| Dec 24, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Dec 23, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Dec 20, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Dec 19, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Dec 18, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.14% | 7 |
| Dec 17, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 8.88% | 8 |
| Dec 16, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | - |
| Dec 13, 2024 | 23.35 | 23.65 | 23.35 | 23.65 | 23.65 | -11.59% | 5,212 |
| Dec 12, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 1,800 |
| Dec 11, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Dec 10, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.02% | 4 |
| Dec 9, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Dec 6, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 3.46% | 10 |
| Dec 5, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 20,000 |
| Dec 4, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 3, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 2, 2024 | 27.40 | 27.40 | 25.85 | 25.85 | 25.85 | 9.07% | 112 |
| Nov 29, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -7.42% | 250 |
| Nov 27, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 2,800 |
| Nov 21, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 20, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 25 |
| Nov 19, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 14.29% | 14,374 |
| Nov 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 15, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 14, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 1,600 |
| Nov 13, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 12, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.67% | 2,687 |
| Nov 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 8, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 7, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 6, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10,000 |
| Nov 1, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 94,800 |
| Oct 31, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 80,000 |
| Oct 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 168,800 |
| Oct 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,100 |
| Oct 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 32,000 |
| Oct 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 52,000 |
| Oct 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 17, 2024 | 22.30 | 22.30 | 21.00 | 21.00 | 21.00 | -1.64% | 72 |
| Oct 16, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 100,000 |
| Oct 15, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 50 |
| Oct 14, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Oct 11, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Oct 10, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Oct 9, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 5,000 |
| Oct 8, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Oct 7, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 5,100 |
| Oct 4, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Oct 3, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Oct 2, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.61% | 4 |
| Oct 1, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Sep 30, 2024 | 21.48 | 21.70 | 21.48 | 21.70 | 21.70 | 11.05% | 40,002 |
| Sep 27, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - | - |