Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS
· Delayed Price · Currency is USD
25.60
0.00 (0.00%)
Nov 21, 2024, 4:00 PM EST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 26, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | - | - |
| Sep 25, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | - | - |
| Sep 24, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | - | 428,800 |
| Sep 23, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | - | - |
| Sep 20, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | - | 101,300 |
| Sep 19, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | - | 63,600 |
| Sep 18, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | - | - |
| Sep 17, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | - | - |
| Sep 16, 2024 | 20.30 | 20.30 | 19.54 | 19.54 | 19.15 | -8.26% | 106 |
| Sep 13, 2024 | 18.70 | 21.30 | 18.70 | 21.30 | 20.88 | 9.01% | 210 |
| Sep 12, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | - | - |
| Sep 11, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.15 | -9.50% | 141 |
| Sep 10, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.16 | - | - |
| Sep 9, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.16 | - | - |
| Sep 6, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.16 | - | - |
| Sep 5, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.16 | - | - |
| Sep 4, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.16 | - | - |
| Sep 3, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.16 | - | - |
| Aug 30, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.16 | - | - |
| Aug 29, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.16 | - | - |
| Aug 28, 2024 | 22.05 | 22.05 | 21.59 | 21.59 | 21.16 | -2.09% | 600 |
| Aug 27, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.61 | - | - |
| Aug 26, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.61 | - | - |
| Aug 23, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.61 | - | 5,600 |
| Aug 22, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.61 | -2.65% | 500 |
| Aug 21, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | - | - |
| Aug 20, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.20 | 19.53% | 24,100 |
| Aug 19, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - | - |
| Aug 16, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - | - |
| Aug 15, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - | - |
| Aug 14, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - | 3,000 |
| Aug 13, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - | 102,900 |
| Aug 12, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - | - |
| Aug 9, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - | - |
| Aug 8, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - | - |
| Aug 7, 2024 | 18.99 | 18.99 | 18.95 | 18.95 | 18.57 | - | 40,000 |
| Aug 6, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - | - |
| Aug 5, 2024 | 17.40 | 19.06 | 17.40 | 18.95 | 18.57 | -12.87% | 2,720 |
| Aug 2, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Aug 1, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 31, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 30, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 29, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 26, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 25, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 24, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 23, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 22, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 18, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | 15,110 |
| Jul 17, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.32 | - | - |
| Jul 16, 2024 | 21.80 | 21.80 | 21.63 | 21.75 | 21.32 | 8.56% | 200 |
| Jul 15, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.64 | - | - |
| Jul 12, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.64 | - | - |
| Jul 11, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.64 | - | - |
| Jul 10, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.64 | - | - |
| Jul 9, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.64 | - | - |
| Jul 8, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.64 | - | 3,489 |
| Jul 5, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.64 | - | - |
| Jul 3, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.64 | - | - |