Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS
· Delayed Price · Currency is USD
39.25
-1.36 (-3.35%)
Mar 4, 2026, 3:51 PM EST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 41.11 | 41.11 | 38.48 | 39.25 | 39.25 | -3.35% | 4,354 |
| Mar 3, 2026 | 39.92 | 40.61 | 37.92 | 40.61 | 40.61 | -3.38% | 18,986 |
| Mar 2, 2026 | 44.25 | 44.25 | 42.03 | 42.03 | 42.03 | -2.48% | 109 |
| Feb 27, 2026 | 46.48 | 46.85 | 43.10 | 43.10 | 43.10 | -1.15% | 831 |
| Feb 26, 2026 | 42.68 | 45.59 | 42.68 | 43.60 | 43.60 | 0.44% | 3,292 |
| Feb 25, 2026 | 43.52 | 44.44 | 42.60 | 43.41 | 43.41 | 2.92% | 143,963 |
| Feb 24, 2026 | 46.14 | 46.63 | 42.18 | 42.18 | 42.18 | -11.66% | 95 |
| Feb 23, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 2.45% | 17 |
| Feb 20, 2026 | 47.15 | 47.15 | 44.39 | 46.61 | 46.61 | 1.66% | 59 |
| Feb 19, 2026 | 45.23 | 47.50 | 44.90 | 45.85 | 45.85 | -2.13% | 17,361 |
| Feb 18, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.85% | 7,000 |
| Feb 17, 2026 | 47.10 | 47.25 | 46.74 | 47.25 | 47.25 | -5.58% | 502 |
| Feb 13, 2026 | 49.52 | 51.19 | 47.68 | 50.04 | 50.04 | -4.01% | 224,328 |
| Feb 12, 2026 | 50.66 | 52.13 | 49.14 | 52.13 | 52.13 | 0.46% | 160,268 |
| Feb 11, 2026 | 51.56 | 51.89 | 49.57 | 51.89 | 51.89 | 7.21% | 111,239 |
| Feb 10, 2026 | 50.03 | 50.03 | 48.40 | 48.40 | 48.40 | 1.59% | 120,804 |
| Feb 9, 2026 | 50.35 | 50.73 | 47.64 | 47.64 | 47.64 | 0.92% | 124,316 |
| Feb 6, 2026 | 48.76 | 49.22 | 45.80 | 47.21 | 47.21 | -0.25% | 161,160 |
| Feb 5, 2026 | 44.38 | 47.33 | 44.38 | 47.33 | 47.33 | 1.46% | 162,811 |
| Feb 4, 2026 | 48.11 | 48.53 | 45.17 | 46.65 | 46.65 | 7.86% | 272,579 |
| Feb 3, 2026 | 43.25 | 45.42 | 43.25 | 43.25 | 43.25 | -0.83% | 19 |
| Feb 2, 2026 | 44.10 | 44.10 | 42.87 | 43.61 | 43.61 | -0.91% | 1,878 |
| Jan 30, 2026 | 44.34 | 45.21 | 40.85 | 44.01 | 44.01 | 1.87% | 13,956 |
| Jan 29, 2026 | 40.68 | 43.20 | 40.68 | 43.20 | 43.20 | 5.12% | 151 |
| Jan 28, 2026 | 44.00 | 45.48 | 40.64 | 41.10 | 41.10 | -8.94% | 4,069 |
| Jan 27, 2026 | 45.25 | 45.25 | 42.98 | 45.13 | 45.13 | 8.20% | 11,812 |
| Jan 26, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.29% | 100 |
| Jan 23, 2026 | 40.35 | 41.59 | 40.35 | 41.18 | 41.18 | -0.41% | 20 |
| Jan 22, 2026 | 40.75 | 43.50 | 40.75 | 41.35 | 41.35 | 3.03% | 136 |
| Jan 21, 2026 | 41.78 | 44.10 | 39.68 | 40.13 | 40.13 | -6.02% | 211 |
| Jan 20, 2026 | 44.20 | 44.20 | 40.56 | 42.70 | 42.70 | -3.63% | 606 |
| Jan 16, 2026 | 42.88 | 44.31 | 42.88 | 44.31 | 44.31 | 1.63% | 430 |
| Jan 15, 2026 | 42.10 | 43.60 | 42.10 | 43.60 | 43.60 | 2.25% | 18,073 |
| Jan 14, 2026 | 39.43 | 42.64 | 39.43 | 42.64 | 42.64 | 2.72% | 8,514 |
| Jan 13, 2026 | 40.58 | 42.09 | 40.58 | 41.51 | 41.51 | 2.37% | 43,367 |
| Jan 12, 2026 | 39.35 | 40.55 | 38.40 | 40.55 | 40.55 | -0.61% | 1,654 |
| Jan 9, 2026 | 38.72 | 40.80 | 38.72 | 40.80 | 40.80 | 2.54% | 71 |
| Jan 8, 2026 | 40.29 | 40.29 | 38.42 | 39.79 | 39.79 | -1.02% | 757 |
| Jan 7, 2026 | 40.84 | 40.84 | 39.35 | 40.20 | 40.20 | 0.20% | 33,360 |
| Jan 6, 2026 | 39.57 | 40.12 | 39.31 | 40.12 | 40.12 | 6.48% | 768 |
| Jan 5, 2026 | 37.11 | 37.76 | 37.11 | 37.68 | 37.68 | -0.05% | 2,891 |
| Jan 2, 2026 | 35.90 | 37.70 | 35.90 | 37.70 | 37.70 | 2.03% | 2 |
| Dec 31, 2025 | 38.62 | 39.10 | 34.74 | 36.95 | 36.95 | -1.60% | 528 |
| Dec 30, 2025 | 34.28 | 37.55 | 34.28 | 37.55 | 37.55 | 4.33% | 30,036 |
| Dec 29, 2025 | 36.12 | 37.33 | 35.99 | 35.99 | 35.99 | -0.11% | 43,167 |
| Dec 26, 2025 | 34.52 | 36.03 | 34.52 | 36.03 | 36.03 | 3.83% | 20,064 |
| Dec 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -4.49% | 47,821 |
| Dec 23, 2025 | 37.66 | 37.66 | 36.33 | 36.33 | 36.33 | 0.69% | 40,186 |
| Dec 22, 2025 | 36.09 | 36.45 | 35.94 | 36.08 | 36.08 | 1.63% | 391 |
| Dec 19, 2025 | 35.71 | 36.91 | 35.50 | 35.50 | 35.50 | -0.42% | 44,393 |
| Dec 18, 2025 | 36.28 | 36.28 | 35.65 | 35.65 | 35.65 | -0.50% | 140 |
| Dec 17, 2025 | 38.30 | 38.30 | 35.83 | 35.83 | 35.83 | -4.37% | 46,341 |
| Dec 16, 2025 | 36.10 | 37.47 | 36.10 | 37.47 | 37.47 | 4.81% | 209,002 |
| Dec 15, 2025 | 39.75 | 39.75 | 35.75 | 35.75 | 35.75 | -1.52% | 162 |
| Dec 12, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.50% | 24 |
| Dec 11, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 2.18% | 14 |
| Dec 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.17% | 2,813 |
| Dec 8, 2025 | 36.68 | 36.68 | 36.15 | 36.15 | 36.15 | -2.98% | 101,551 |
| Dec 5, 2025 | 36.07 | 37.26 | 36.07 | 37.26 | 37.26 | 4.49% | 96 |
| Dec 2, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 3.52% | 203,409 |
| Nov 28, 2025 | 34.69 | 34.69 | 34.45 | 34.45 | 34.45 | 0.53% | 28 |
| Nov 26, 2025 | 34.85 | 34.85 | 34.27 | 34.27 | 34.27 | -0.67% | 230 |
| Nov 25, 2025 | 35.05 | 35.05 | 34.50 | 34.50 | 34.50 | -0.36% | 381 |
| Nov 24, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 3.67% | 24,003 |
| 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 |