Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS
· Delayed Price · Currency is USD
27.45
+1.33 (5.07%)
May 12, 2025, 3:33 PM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.54 | 1.72% | 22 |
| Mar 25, 2025 | 30.46 | 30.46 | 28.51 | 28.51 | 28.06 | -6.37% | 375 |
| Mar 24, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 29.97 | 1.16% | 15,200 |
| Mar 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.62 | 3.97% | 400 |
| Mar 20, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.49 | - | - |
| Mar 19, 2025 | 30.60 | 30.60 | 28.95 | 28.95 | 28.49 | 5.77% | 2,450 |
| Mar 18, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 26.94 | - | 56,800 |
| Mar 17, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 26.94 | 2.99% | 2,838 |
| Mar 14, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.16 | - | 48,800 |
| Mar 13, 2025 | 29.50 | 29.50 | 26.58 | 26.58 | 26.16 | -8.00% | 25,275 |
| Mar 12, 2025 | 26.69 | 28.89 | 26.69 | 28.89 | 28.43 | 1.89% | 61,406 |
| Mar 11, 2025 | 27.25 | 28.35 | 27.25 | 28.35 | 27.90 | -0.87% | 72,115 |
| Mar 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.15 | - | - |
| Mar 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.15 | -4.03% | 47,025 |
| Mar 6, 2025 | 29.81 | 29.81 | 29.80 | 29.80 | 29.33 | 3.65% | 165 |
| Mar 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.30 | 0.17% | 49,125 |
| Mar 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.25 | -3.20% | 17,600 |
| Mar 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.18 | - | - |