S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Mizuho Fin Group (MZHOF)

OTC

$50.67+$1.76 (+3.61%)

Price as of Jul 13, 2026

N/A
Market Cap
91.83%
1-Year Change
Banks - Regional
Industry

1 Month
+9.62%

Low Price$45.43

High Price$53.58
3 Months
+19.86%

Low Price$39.00

High Price$53.58
1 Year
+91.83%

Low Price$25.70

High Price$53.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	50.67	50.67	50.67	50.67	+3.61%	1
07/08/2026	52.00	52.00	48.90	48.90	-2.61%	17,368
07/07/2026	49.18	50.21	49.18	50.21	+6.94%	4,811
07/01/2026	46.95	46.95	46.95	46.95	+3.35%	13,413
06/30/2026	45.43	45.43	45.43	45.43	-1.83%	49,107
06/29/2026	46.28	46.28	46.28	46.28	-1.95%	40,017
06/25/2026	47.20	47.20	47.20	47.20	+2.78%	5,256
06/24/2026	45.93	45.93	45.93	45.93	-1.81%	8
06/23/2026	46.77	46.77	46.77	46.77	-8.67%	74,448
06/22/2026	52.31	52.31	51.21	51.21	-4.42%	38,970
06/18/2026	53.74	53.74	53.58	53.58	+6.67%	40,003
06/17/2026	49.65	50.23	49.51	50.23	+6.23%	223,738
06/16/2026	50.00	50.00	47.29	47.29	-4.02%	158,850
06/15/2026	50.56	50.56	48.46	49.27	+6.59%	992
06/12/2026	47.98	47.98	46.22	46.22	-2.10%	74,112
06/11/2026	47.21	47.21	47.21	47.21	+0.36%	141,835
06/10/2026	45.26	47.04	45.26	47.04	-0.36%	38
06/09/2026	46.10	47.21	46.10	47.21	-1.85%	140,350
06/08/2026	46.64	48.10	46.64	48.10	+3.06%	202,767
06/05/2026	46.67	46.67	46.67	46.67	-7.25%	295,942
06/04/2026	50.32	50.32	50.32	50.32	+5.01%	192,095
06/03/2026	45.64	47.92	45.64	47.92	+10.03%	199,764
06/02/2026	43.55	43.55	43.55	43.55	-1.29%	5,143
05/29/2026	46.95	46.95	42.82	44.12	+1.57%	40,472
05/27/2026	43.44	43.44	43.44	43.44	-8.18%	10
05/22/2026	44.93	48.58	44.93	47.31	+1.07%	366
05/21/2026	44.09	47.73	44.08	46.81	+5.23%	58,604
05/20/2026	44.48	44.48	44.48	44.48	-1.19%	5
05/19/2026	45.02	45.02	45.02	45.02	+2.20%	205
05/18/2026	43.17	44.05	43.17	44.05	+2.79%	1,036
05/15/2026	42.85	42.85	42.85	42.85	-3.55%	33,223
05/14/2026	44.43	44.43	44.43	44.43	+0.07%	5
05/13/2026	43.66	44.40	43.66	44.40	+0.68%	716
05/12/2026	41.99	45.60	41.99	44.10	+0.78%	711
05/11/2026	44.97	44.97	43.76	43.76	+2.19%	1,250
05/08/2026	42.82	42.82	42.82	42.82	+6.44%	19
05/01/2026	41.13	42.40	40.23	40.23	-8.06%	412
04/30/2026	44.87	44.87	42.75	43.76	+2.42%	3,809
04/29/2026	42.58	42.72	42.58	42.72	-4.38%	258
04/28/2026	40.72	44.68	40.72	44.68	+8.18%	228
04/27/2026	39.65	41.30	39.65	41.30	+5.90%	356
04/24/2026	43.00	43.00	39.00	39.00	-7.31%	164,044
04/23/2026	42.68	42.68	42.08	42.08	+2.75%	417
04/21/2026	40.01	40.95	40.01	40.95	-5.88%	64,400
04/20/2026	44.86	44.86	43.51	43.51	-2.25%	48
04/17/2026	45.18	45.55	43.74	44.51	+7.59%	22,625
04/16/2026	41.82	41.82	41.37	41.37	-10.80%	82
04/15/2026	46.38	46.38	46.38	46.38	+2.50%	60,008
04/14/2026	45.25	45.25	45.25	45.25	+7.05%	8
04/10/2026	41.13	42.84	41.05	42.27	-6.45%	2,428
04/08/2026	45.19	45.19	45.19	45.19	+10.95%	3,600
04/07/2026	40.73	40.73	40.73	40.73	+1.94%	75
04/02/2026	38.02	41.79	38.02	39.95	-4.08%	257
03/31/2026	40.64	41.65	40.64	41.65	+16.68%	20,030
03/31/2026	$0.45 Dividend
03/30/2026	39.54	39.54	35.70	35.70	-8.23%	53
03/26/2026	38.90	38.90	38.90	38.90	+0.91%	5
03/25/2026	38.59	41.17	38.54	38.54	+1.62%	69,255
03/24/2026	36.85	38.42	36.85	37.93	-1.76%	88,860
03/23/2026	38.90	38.90	38.61	38.61	+0.67%	305,770
03/20/2026	36.37	39.32	36.37	38.35	+0.73%	96,496
03/17/2026	36.75	38.08	36.75	38.08	-1.63%	45
03/16/2026	39.71	39.78	36.61	38.71	+6.35%	80,510
03/13/2026	40.04	40.04	36.40	36.40	-8.31%	2,634
03/12/2026	36.49	40.16	36.49	39.70	+6.77%	3,694
03/11/2026	37.36	37.36	37.18	37.18	-5.47%	1,078
03/10/2026	40.78	41.76	39.33	39.33	-3.86%	8,650
03/09/2026	41.01	41.10	38.96	40.91	-2.01%	6
03/06/2026	41.75	41.75	38.08	41.75	+2.82%	879
03/05/2026	38.15	42.21	37.92	40.60	+4.76%	2,875
03/04/2026	40.59	40.59	38.00	38.76	-3.35%	4,357
03/03/2026	39.42	40.10	37.44	40.10	-3.38%	18,986
03/02/2026	43.69	43.69	41.50	41.50	-2.48%	109
02/27/2026	45.89	46.26	42.56	42.56	-1.15%	831
02/26/2026	42.14	45.02	42.14	43.05	+0.44%	3,292
02/25/2026	42.97	43.88	42.07	42.87	+2.92%	213,963
02/24/2026	45.56	46.04	41.65	41.65	-11.66%	95
02/23/2026	47.15	47.15	47.15	47.15	+2.45%	17
02/20/2026	46.56	46.56	43.83	46.03	+1.66%	59
02/19/2026	44.66	46.90	44.34	45.27	-2.13%	17,361
02/18/2026	46.26	46.26	46.26	46.26	-0.85%	7,000
02/17/2026	46.51	46.66	46.15	46.66	-5.58%	502
02/13/2026	48.90	50.55	47.08	49.41	-4.01%	224,328
02/12/2026	50.02	51.48	48.52	51.48	+0.46%	160,268
02/11/2026	50.91	51.24	48.95	51.24	+7.21%	111,239
02/10/2026	49.40	49.40	47.79	47.79	+1.59%	120,804
02/09/2026	49.71	50.09	47.05	47.05	+0.92%	124,316
02/06/2026	48.15	48.60	45.23	46.62	-0.25%	161,160
02/05/2026	43.82	46.74	43.82	46.74	+1.46%	162,811
02/04/2026	47.51	47.92	44.60	46.06	+7.86%	272,579
02/03/2026	42.71	44.85	42.71	42.71	-0.83%	19
02/02/2026	43.55	43.55	42.33	43.06	-0.91%	1,878
01/30/2026	43.78	44.64	40.34	43.46	+1.87%	13,956
01/29/2026	40.17	42.66	40.17	42.66	+5.12%	151
01/28/2026	43.45	44.91	40.13	40.58	-8.94%	4,069
01/27/2026	44.68	44.68	42.44	44.56	+8.20%	11,812
01/26/2026	41.18	41.18	41.18	41.18	+1.29%	100
01/23/2026	39.84	41.07	39.84	40.66	-0.41%	20
01/22/2026	40.24	42.95	40.24	40.83	+3.03%	136
01/21/2026	41.25	43.55	39.18	39.63	-6.02%	211