MZHOF | Mizuho Fin Group | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Mizuho Fin Group (MZHOF)

OTC

$54.67-$1.45 (-2.58%)

Price as of Oct 01, 2026

N/A
Market Cap
66.60%
1-Year Change
Banks - Regional
Industry

1 Month
+5.21%

Low Price$52.55

High Price$58.43
3 Months
+17.44%

Low Price$47.50

High Price$58.43
1 Year
+66.60%

Low Price$29.16

High Price$58.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	52.85	54.67	52.85	54.67	-2.58%	1,835
09/30/2026	58.00	58.00	56.12	56.12	+1.60%	506
09/30/2026	$0.48 Dividend
09/29/2026	54.02	55.23	54.02	55.23	-2.79%	87
09/28/2026	56.82	56.82	56.82	56.82	+0.07%	77
09/25/2026	56.78	56.78	56.78	56.78	+8.06%	7
09/24/2026	53.98	53.98	52.55	52.55	-5.20%	84,548
09/21/2026	55.43	55.43	55.43	55.43	+1.65%	35
09/18/2026	55.67	55.67	54.53	54.53	-4.06%	5
09/16/2026	56.84	56.84	56.84	56.84	+1.99%	35
09/15/2026	56.81	56.81	55.08	55.73	-4.62%	1,205
09/14/2026	58.43	58.43	58.43	58.43	+6.55%	12
09/10/2026	56.76	56.76	54.83	54.83	+3.77%	2,216
09/09/2026	54.57	54.57	52.84	52.84	-9.19%	66,016
09/08/2026	58.19	58.19	58.19	58.19	+11.98%	100
09/01/2026	51.96	51.96	51.96	51.96	-1.11%	26
08/31/2026	51.46	52.55	51.44	52.55	+0.19%	614
08/28/2026	52.33	52.45	52.33	52.45	+3.51%	705
08/27/2026	53.81	53.81	50.67	50.67	-1.76%	48
08/26/2026	51.93	51.93	51.58	51.58	+0.24%	14,886
08/25/2026	49.54	51.46	49.54	51.46	+5.40%	188
08/24/2026	48.82	48.82	48.82	48.82	-2.62%	8
08/21/2026	50.14	50.14	50.14	50.14	-0.55%	300
08/20/2026	50.42	50.42	50.42	50.42	-0.78%	10
08/19/2026	52.50	52.50	50.81	50.81	-3.03%	39,552
08/18/2026	52.40	52.40	52.40	52.40	-5.02%	1,236
08/17/2026	55.17	55.17	55.17	55.17	+0.98%	6,201
08/14/2026	54.63	54.63	54.63	54.63	+0.13%	300
08/13/2026	52.00	54.56	52.00	54.56	+5.87%	101,144
08/11/2026	53.54	53.54	51.54	51.54	-4.12%	117
08/10/2026	52.00	53.75	50.04	53.75	+6.05%	72
08/07/2026	50.68	50.68	50.68	50.68	-1.58%	106,020
08/06/2026	52.02	52.02	51.50	51.50	+1.15%	64
08/05/2026	50.91	50.91	50.91	50.91	-1.05%	20
08/04/2026	51.45	51.45	51.45	51.45	+5.08%	19
08/03/2026	47.79	50.77	47.79	48.96	-4.13%	1,211
07/31/2026	49.50	51.07	49.50	51.07	-0.98%	13,508
07/30/2026	51.57	51.57	51.57	51.57	+7.92%	22,820
07/29/2026	47.12	47.79	47.12	47.79	-1.13%	1,201
07/28/2026	47.59	49.74	47.59	48.34	-3.23%	30,376
07/27/2026	50.32	52.02	49.95	49.95	-8.38%	59
07/23/2026	52.14	54.52	52.14	54.52	+14.78%	4,920
07/20/2026	47.50	47.50	47.50	47.50	-2.22%	4
07/17/2026	47.51	51.09	47.51	48.58	-7.11%	279
07/16/2026	52.55	52.55	52.30	52.30	-0.95%	400
07/15/2026	52.80	52.80	52.80	52.80	-3.76%	27
07/14/2026	54.87	54.87	54.87	54.87	+9.23%	25,276
07/13/2026	50.23	50.23	50.23	50.23	+3.61%	1
07/08/2026	51.56	51.56	48.48	48.48	-2.61%	17,368
07/07/2026	48.76	49.78	48.76	49.78	+6.94%	4,811
07/01/2026	46.55	46.55	46.55	46.55	+3.35%	13,413
06/30/2026	45.04	45.04	45.04	45.04	-1.83%	49,107
06/29/2026	45.88	45.88	45.88	45.88	-1.95%	40,017
06/25/2026	46.80	46.80	46.80	46.80	+2.78%	5,256
06/24/2026	45.53	45.53	45.53	45.53	-1.81%	8
06/23/2026	46.37	46.37	46.37	46.37	-8.67%	74,448
06/22/2026	51.87	51.87	50.77	50.77	-4.42%	38,970
06/18/2026	53.28	53.28	53.12	53.12	+6.67%	40,003
06/17/2026	49.22	49.80	49.09	49.80	+6.23%	223,738
06/16/2026	49.57	49.57	46.88	46.88	-4.02%	158,850
06/15/2026	50.12	50.12	48.04	48.84	+6.59%	992
06/12/2026	47.57	47.57	45.82	45.82	-2.10%	74,112
06/11/2026	46.81	46.81	46.81	46.81	+0.36%	141,835
06/10/2026	44.87	46.64	44.87	46.64	-0.36%	38
06/09/2026	45.71	46.81	45.71	46.81	-1.85%	140,350
06/08/2026	46.24	47.69	46.24	47.69	+3.06%	202,767
06/05/2026	46.27	46.27	46.27	46.27	-7.25%	295,942
06/04/2026	49.89	49.89	49.89	49.89	+5.01%	192,095
06/03/2026	45.24	47.51	45.24	47.51	+10.03%	199,764
06/02/2026	43.18	43.18	43.18	43.18	-1.29%	5,143
05/29/2026	46.54	46.54	42.45	43.74	+1.57%	40,472
05/27/2026	43.07	43.07	43.07	43.07	-8.18%	10
05/22/2026	44.55	48.16	44.55	46.91	+1.07%	366
05/21/2026	43.71	47.32	43.70	46.41	+5.23%	58,604
05/20/2026	44.10	44.10	44.10	44.10	-1.19%	5
05/19/2026	44.63	44.63	44.63	44.63	+2.20%	205
05/18/2026	42.80	43.67	42.80	43.67	+2.79%	1,036
05/15/2026	42.49	42.49	42.49	42.49	-3.55%	33,223
05/14/2026	44.05	44.05	44.05	44.05	+0.07%	5
05/13/2026	43.28	44.02	43.28	44.02	+0.68%	716
05/12/2026	41.63	45.21	41.63	43.72	+0.78%	711
05/11/2026	44.59	44.59	43.38	43.38	+2.19%	1,250
05/08/2026	42.45	42.45	42.45	42.45	+6.44%	19
05/01/2026	40.78	42.04	39.89	39.89	-8.06%	412
04/30/2026	44.49	44.49	42.38	43.38	+2.42%	3,809
04/29/2026	42.21	42.36	42.21	42.36	-4.38%	258
04/28/2026	40.37	44.30	40.37	44.30	+8.18%	228
04/27/2026	39.31	40.95	39.31	40.95	+5.90%	356
04/24/2026	42.63	42.63	38.67	38.67	-7.31%	164,044
04/23/2026	42.32	42.32	41.72	41.72	+2.75%	417
04/21/2026	39.67	40.60	39.67	40.60	-5.88%	64,400
04/20/2026	44.47	44.47	43.14	43.14	-2.25%	48
04/17/2026	44.80	45.16	43.36	44.13	+7.59%	22,625
04/16/2026	41.46	41.46	41.02	41.02	-10.80%	82
04/15/2026	45.98	45.98	45.98	45.98	+2.50%	60,008
04/14/2026	44.86	44.86	44.86	44.86	+7.05%	8
04/10/2026	40.78	42.47	40.70	41.91	-6.45%	2,428
04/08/2026	44.80	44.80	44.80	44.80	+10.95%	3,600
04/07/2026	40.38	40.38	40.38	40.38	+1.94%	75
04/02/2026	37.69	41.43	37.69	39.61	-4.08%	257