OTC Markets OTCPK - Delayed Quote
USD
Mizuho Financial Group, Inc. (MZHOF)
46.28
-3.58
(-7.18%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.72
46.72
46.28
46.28
46.28
100
Oct 29, 2026
49.86
49.86
49.86
49.86
49.86
100
Oct 28, 2026
46.59
46.59
46.59
46.59
46.59
100
Oct 27, 2026
46.44
48.25
46.44
48.25
48.25
400
Oct 26, 2026
49.42
49.42
47.65
47.65
47.65
200
Oct 23, 2026
49.89
49.89
49.43
49.43
49.43
100
Oct 22, 2026
46.97
48.72
46.97
47.05
47.05
100
Oct 21, 2026
48.64
48.64
48.64
48.64
48.64
100
Oct 20, 2026
50.95
50.95
49.71
49.71
49.71
9,100
Oct 19, 2026
52.53
52.83
52.53
52.83
52.83
22,000
Oct 16, 2026
49.98
49.98
49.98
49.98
49.98
-
Oct 15, 2026
49.98
49.98
49.98
49.98
49.98
1,200
Oct 14, 2026
51.70
51.70
51.70
51.70
51.70
100
Oct 13, 2026
54.91
54.91
53.51
53.51
53.51
200
Oct 12, 2026
51.31
51.31
51.31
51.31
51.31
10,000
Oct 9, 2026
54.33
54.33
50.79
52.25
52.25
2,300
Oct 8, 2026
51.17
53.00
51.17
53.00
53.00
400
Oct 7, 2026
54.01
54.01
54.01
54.01
54.01
-
Oct 6, 2026
54.01
54.01
54.01
54.01
54.01
-
Oct 5, 2026
53.17
54.01
53.17
54.01
54.01
100
Oct 2, 2026
52.49
55.94
52.49
55.94
55.94
40,000
Oct 1, 2026
52.85
54.67
52.85
54.67
54.67
1,800
Sep 30, 2026
58.00
58.00
56.12
56.12
56.12
500
Sep 29, 2026
0.477
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
54.49
55.71
54.49
55.71
55.71
100
Sep 28, 2026
57.31
57.31
57.31
57.31
56.83
100
Sep 25, 2026
57.27
57.27
57.27
57.27
56.79
100
Sep 24, 2026
54.44
54.44
53.00
53.00
52.56
84,500
Sep 23, 2026
55.91
55.91
55.91
55.91
55.44
-
Sep 22, 2026
55.91
55.91
55.91
55.91
55.44
-
Sep 21, 2026
55.91
55.91
55.91
55.91
55.44
100
Sep 18, 2026
56.15
56.15
55.00
55.00
54.54
100
Sep 17, 2026
57.33
57.33
57.33
57.33
56.85
-
Sep 16, 2026
57.33
57.33
57.33
57.33
56.85
100
Sep 15, 2026
57.30
57.30
55.56
56.21
55.74
1,200
Sep 14, 2026
58.93
58.93
58.93
58.93
58.44
100
Sep 11, 2026
55.31
55.31
55.31
55.31
54.85
-
Sep 10, 2026
57.25
57.25
55.31
55.31
54.85
2,200
Sep 9, 2026
55.05
55.05
53.30
53.30
52.86
66,000
Sep 8, 2026
58.69
58.69
58.69
58.69
58.20
100
Sep 4, 2026
52.41
52.41
52.41
52.41
51.97
-
Sep 3, 2026
52.41
52.41
52.41
52.41
51.97
-
Sep 2, 2026
52.41
52.41
52.41
52.41
51.97
-
Sep 1, 2026
52.41
52.41
52.41
52.41
51.97
100
Aug 31, 2026
51.91
53.00
51.88
53.00
52.56
600
Aug 28, 2026
52.79
52.90
52.79
52.90
52.46
700
Aug 27, 2026
54.28
54.28
51.11
51.11
50.68
100
Aug 26, 2026
52.38
52.38
52.38
52.38
51.94
14,900
Aug 25, 2026
49.97
51.90
49.97
51.90
51.47
200
Aug 24, 2026
49.24
49.24
49.24
49.24
48.83
100
Aug 21, 2026
50.57
50.57
50.57
50.57
50.15
300
Aug 20, 2026
50.85
50.85
50.85
50.85
50.43
100
Aug 19, 2026
52.95
52.95
51.25
51.25
50.82
39,600
Aug 18, 2026
52.85
52.85
52.85
52.85
52.41
1,200
Aug 17, 2026
55.64
55.64
55.64
55.64
55.18
6,200
Aug 14, 2026
55.10
55.10
55.10
55.10
54.64
300
Aug 13, 2026
52.45
55.03
52.45
55.03
54.57
101,100
Aug 12, 2026
51.98
51.98
51.98
51.98
51.55
-
Aug 11, 2026
54.00
54.00
51.98
51.98
51.55
100
Aug 10, 2026
52.45
54.21
50.47
54.21
53.76
100
Aug 7, 2026
51.12
51.12
51.12
51.12
50.69
106,000
Aug 6, 2026
52.47
52.47
51.94
51.94
51.51
100
Aug 5, 2026
51.35
51.35
51.35
51.35
50.92
100
Aug 4, 2026
51.89
51.89
51.89
51.89
51.46
100
Aug 3, 2026
48.20
51.21
48.20
49.39
48.98
1,200
Jul 31, 2026
49.93
51.51
49.93
51.51
51.08
13,500
Jul 30, 2026
52.02
52.02
52.02
52.02
51.59
22,800
Jul 29, 2026
47.53
48.20
47.53
48.20
47.80
1,200
Jul 28, 2026
48.00
50.17
48.00
48.75
48.34
30,400
Jul 27, 2026
50.75
52.46
50.38
50.38
49.96
100
Jul 24, 2026
54.99
54.99
54.99
54.99
54.53
-
Jul 23, 2026
52.59
54.99
52.59
54.99
54.53
4,900
Jul 22, 2026
47.91
47.91
47.91
47.91
47.51
-
Jul 21, 2026
47.91
47.91
47.91
47.91
47.51
-
Jul 20, 2026
47.91
47.91
47.91
47.91
47.51
100
Jul 17, 2026
47.92
51.53
47.92
49.00
48.59
300
Jul 16, 2026
53.00
53.00
52.75
52.75
52.31
400
Jul 15, 2026
53.26
53.26
53.26
53.26
52.82
100
Jul 14, 2026
55.34
55.34
55.34
55.34
54.88
13,100
Jul 13, 2026
50.67
50.67
50.67
50.67
50.25
100
Jul 10, 2026
48.90
48.90
48.90
48.90
48.49
-
Jul 9, 2026
48.90
48.90
48.90
48.90
48.49
-
Jul 8, 2026
52.00
52.00
48.90
48.90
48.49
17,400
Jul 7, 2026
49.18
50.21
49.18
50.21
49.79
4,800
Jul 6, 2026
46.95
46.95
46.95
46.95
46.56
-
Jul 2, 2026
46.95
46.95
46.95
46.95
46.56
-
Jul 1, 2026
46.95
46.95
46.95
46.95
46.56
13,400
Jun 30, 2026
45.43
45.43
45.43
45.43
45.05
49,100
Jun 29, 2026
46.28
46.28
46.28
46.28
45.89
40,000
Jun 26, 2026
47.20
47.20
47.20
47.20
46.81
-
Jun 25, 2026
47.20
47.20
47.20
47.20
46.81
5,300
Jun 24, 2026
45.93
45.93
45.93
45.93
45.55
100
Jun 23, 2026
46.77
46.77
46.77
46.77
46.38
74,400
Jun 22, 2026
52.31
52.31
51.21
51.21
50.78
39,000
Jun 18, 2026
53.74
53.74
53.58
53.58
53.13
40,000
Jun 17, 2026
49.65
50.23
49.51
50.23
49.81
223,700
Jun 16, 2026
50.00
50.00
47.29
47.29
46.90
158,900
Jun 15, 2026
50.56
50.56
48.46
49.27
48.86
1,000
Jun 12, 2026
47.98
47.98
46.22
46.22
45.84
74,100
Jun 11, 2026
47.21
47.21
47.21
47.21
46.82
141,800
Jun 10, 2026
45.26
47.04
45.26
47.04
46.65
100
Jun 9, 2026
46.10
47.21
46.10
47.21
46.82
140,400
Jun 8, 2026
46.64
48.10
46.64
48.10
47.70
202,800
Jun 5, 2026
46.67
46.67
46.67
46.67
46.28
295,900
Jun 4, 2026
50.32
50.32
50.32
50.32
49.90
192,100
Jun 3, 2026
45.64
47.92
45.64
47.92
47.52
199,800
Jun 2, 2026
43.55
43.55
43.55
43.55
43.19
5,100
Jun 1, 2026
44.12
44.12
44.12
44.12
43.75
-
May 29, 2026
46.95
46.95
42.82
44.12
43.75
40,500
May 28, 2026
43.44
43.44
43.44
43.44
43.08
-
May 27, 2026
43.44
43.44
43.44
43.44
43.08
100
May 26, 2026
47.31
47.31
47.31
47.31
46.92
-
May 22, 2026
44.93
48.58
44.93
47.31
46.92
400
May 21, 2026
44.09
47.73
44.08
46.81
46.42
35,800
May 20, 2026
44.48
44.48
44.48
44.48
44.11
100
May 19, 2026
45.02
45.02
45.02
45.02
44.65
200
May 18, 2026
43.17
44.05
43.17
44.05
43.68
1,000
May 15, 2026
42.85
42.85
42.85
42.85
42.49
33,200
May 14, 2026
44.43
44.43
44.43
44.43
44.06
100
May 13, 2026
43.66
44.40
43.66
44.40
44.03
700
May 12, 2026
41.99
45.60
41.99
44.10
43.73
700
May 11, 2026
44.97
44.97
43.76
43.76
43.40
1,200
May 8, 2026
42.82
42.82
42.82
42.82
42.46
100
May 7, 2026
40.23
40.23
40.23
40.23
39.90
-
May 6, 2026
40.23
40.23
40.23
40.23
39.90
-
May 5, 2026
40.23
40.23
40.23
40.23
39.90
-
May 4, 2026
40.23
40.23
40.23
40.23
39.90
-
May 1, 2026
41.13
42.40
40.23
40.23
39.90
400
Apr 30, 2026
44.87
44.87
42.75
43.76
43.40
3,800
Apr 29, 2026
42.58
42.72
42.58
42.72
42.36
300
Apr 28, 2026
40.72
44.68
40.72
44.68
44.31
200
Apr 27, 2026
39.65
41.30
39.65
41.30
40.96
400
Apr 24, 2026
43.00
43.00
39.00
39.00
38.68
164,000
Apr 23, 2026
42.68
42.68
42.08
42.08
41.73
400
Apr 22, 2026
40.95
40.95
40.95
40.95
40.61
-
Apr 21, 2026
40.01
40.95
40.01
40.95
40.61
54,400
Apr 20, 2026
44.86
44.86
43.51
43.51
43.15
100
Apr 17, 2026
45.18
45.55
43.74
44.51
44.14
22,600
Apr 16, 2026
41.82
41.82
41.37
41.37
41.03
100
Apr 15, 2026
46.38
46.38
46.38
46.38
45.99
60,000
Apr 14, 2026
45.25
45.25
45.25
45.25
44.87
100
Apr 13, 2026
42.27
42.27
42.27
42.27
41.92
-
Apr 10, 2026
41.13
42.84
41.05
42.27
41.92
2,400
Apr 9, 2026
45.19
45.19
45.19
45.19
44.81
-
Apr 8, 2026
45.19
45.19
45.19
45.19
44.81
3,600
Apr 7, 2026
40.73
40.73
40.73
40.73
40.39
100
Apr 6, 2026
39.95
39.95
39.95
39.95
39.62
-
Apr 2, 2026
38.02
41.79
38.02
39.95
39.62
300
Apr 1, 2026
41.65
41.65
41.65
41.65
41.30
-
Mar 31, 2026
40.64
41.65
40.64
41.65
41.30
20,000
Mar 30, 2026
0.452
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
40.05
40.05
36.15
36.15
35.85
100
Mar 27, 2026
39.39
39.39
39.39
39.39
38.61
-
Mar 26, 2026
39.39
39.39
39.39
39.39
38.61
100
Mar 25, 2026
39.08
41.70
39.03
39.03
38.26
69,300
Mar 24, 2026
37.32
38.91
37.32
38.41
37.65
88,900
Mar 23, 2026
39.39
39.39
39.10
39.10
38.33
305,800
Mar 20, 2026
36.83
39.82
36.83
38.84
38.07
96,500
Mar 19, 2026
38.56
38.56
38.56
38.56
37.80
-
Mar 18, 2026
38.56
38.56
38.56
38.56
37.80
-
Mar 17, 2026
37.21
38.56
37.21
38.56
37.80
100
Mar 16, 2026
40.22
40.29
37.07
39.20
38.43
80,500
Mar 13, 2026
40.55
40.55
36.86
36.86
36.13
2,600
Mar 12, 2026
36.95
40.67
36.95
40.20
39.41
3,700
Mar 11, 2026
37.83
37.83
37.65
37.65
36.91
1,100
Mar 10, 2026
41.30
42.29
39.83
39.83
39.05
8,700
Mar 9, 2026
41.53
41.62
39.45
41.43
40.61
100
Mar 6, 2026
42.28
42.28
38.56
42.28
41.45
900
Mar 5, 2026
38.63
42.75
38.40
41.12
40.31
2,900
Mar 4, 2026
41.11
41.11
38.48
39.25
38.48
4,400
Mar 3, 2026
39.92
40.61
37.92
40.61
39.81
19,000
Mar 2, 2026
44.25
44.25
42.03
42.03
41.20
100
Feb 27, 2026
46.48
46.85
43.10
43.10
42.25
800
Feb 26, 2026
42.68
45.59
42.68
43.60
42.74
3,300
Feb 25, 2026
43.52
44.44
42.60
43.41
42.55
144,000
Feb 24, 2026
46.14
46.63
42.18
42.18
41.35
100
Feb 23, 2026
47.75
47.75
47.75
47.75
46.81
100
Feb 20, 2026
47.15
47.15
44.39
46.61
45.69
100
Feb 19, 2026
45.23
47.50
44.90
45.85
44.95
17,400
Feb 18, 2026
46.85
46.85
46.85
46.85
45.93
7,000
Feb 17, 2026
47.10
47.25
46.74
47.25
46.32
500
Feb 13, 2026
49.52
51.19
47.68
50.04
49.05
224,300
Feb 12, 2026
50.66
52.13
49.14
52.13
51.10
160,300
Feb 11, 2026
51.56
51.89
49.57
51.89
50.87
111,200
Feb 10, 2026
50.03
50.03
48.40
48.40
47.45
120,800
Feb 9, 2026
50.35
50.73
47.64
47.64
46.70
124,300
Feb 6, 2026
48.76
49.22
45.80
47.21
46.28
161,200
Feb 5, 2026
44.38
47.33
44.38
47.33
46.40
162,800
Feb 4, 2026
48.11
48.53
45.17
46.65
45.73
272,600
Feb 3, 2026
43.25
45.42
43.25
43.25
42.40
100
Feb 2, 2026
44.10
44.10
42.87
43.61
42.75
1,900
Jan 30, 2026
44.34
45.21
40.85
44.01
43.14
14,000
Jan 29, 2026
40.68
43.20
40.68
43.20
42.35
200
Jan 28, 2026
44.00
45.48
40.64
41.10
40.29
4,100
Jan 27, 2026
45.25
45.25
42.98
45.13
44.24
11,800
Jan 26, 2026
41.71
41.71
41.71
41.71
40.89
100
Jan 23, 2026
40.35
41.59
40.35
41.18
40.37
100
Jan 22, 2026
40.75
43.50
40.75
41.35
40.54
100
Jan 21, 2026
41.78
44.10
39.68
40.13
39.34
200
Jan 20, 2026
44.20
44.20
40.56
42.70
41.86
600
Jan 16, 2026
42.88
44.31
42.88
44.31
43.44
400
Jan 15, 2026
42.10
43.60
42.10
43.60
42.74
18,100
Jan 14, 2026
39.43
42.64
39.43
42.64
41.80
8,500
Jan 13, 2026
40.58
42.09
40.58
41.51
40.69
43,400
Jan 12, 2026
39.35
40.55
38.40
40.55
39.75
1,700
Jan 9, 2026
38.72
40.80
38.72
40.80
40.00
100
Jan 8, 2026
40.29
40.29
38.42
39.79
39.01
800
Jan 7, 2026
40.84
40.84
39.35
40.20
39.41
33,400
Jan 6, 2026
39.57
40.12
39.31
40.12
39.33
800
Jan 5, 2026
37.11
37.76
37.11
37.68
36.94
2,900
Jan 2, 2026
35.90
37.70
35.90
37.70
36.96
100
Dec 31, 2025
38.62
39.10
34.74
36.95
36.22
500
Dec 30, 2025
34.28
37.55
34.28
37.55
36.81
30,000
Dec 29, 2025
36.12
37.33
35.99
35.99
35.28
43,200
Dec 26, 2025
34.52
36.03
34.52
36.03
35.32
20,100
Dec 24, 2025
34.70
34.70
34.70
34.70
34.02
47,800
Dec 23, 2025
37.66
37.66
36.33
36.33
35.61
40,200
Dec 22, 2025
36.09
36.45
35.94
36.08
35.37
400
Dec 19, 2025
35.71
36.91
35.50
35.50
34.80
44,400
Dec 18, 2025
36.28
36.28
35.65
35.65
34.95
100
Dec 17, 2025
38.30
38.30
35.83
35.83
35.12
46,300
Dec 16, 2025
36.10
37.47
36.10
37.47
36.73
209,000
Dec 15, 2025
39.75
39.75
35.75
35.75
35.05
200
Dec 12, 2025
36.30
36.30
36.30
36.30
35.58
100
Dec 11, 2025
35.77
35.77
35.77
35.77
35.07
100
Dec 10, 2025
35.00
35.00
35.00
35.00
34.31
2,800
Dec 9, 2025
36.15
36.15
36.15
36.15
35.44
-
Dec 8, 2025
36.68
36.68
36.15
36.15
35.44
101,600
Dec 5, 2025
36.07
37.26
36.07
37.26
36.53
100
Dec 4, 2025
35.66
35.66
35.66
35.66
34.96
-
Dec 3, 2025
35.66
35.66
35.66
35.66
34.96
-
Dec 2, 2025
35.66
35.66
35.66
35.66
34.96
203,400
Dec 1, 2025
34.45
34.45
34.45
34.45
33.77
-
Nov 28, 2025
34.69
34.69
34.45
34.45
33.77
100
Nov 26, 2025
34.85
34.85
34.27
34.27
33.59
200
Nov 25, 2025
35.05
35.05
34.50
34.50
33.82
400
Nov 24, 2025
34.63
34.63
34.63
34.63
33.95
24,000
Nov 21, 2025
33.37
34.00
33.37
33.40
32.74
63,100
Nov 20, 2025
33.80
33.80
33.80
33.80
33.13
-
Nov 19, 2025
33.80
33.80
33.80
33.80
33.13
-
Nov 18, 2025
33.80
33.80
33.80
33.80
33.13
-
Nov 17, 2025
33.80
33.80
33.80
33.80
33.13
-
Nov 14, 2025
33.80
33.80
33.80
33.80
33.13
-
Nov 13, 2025
33.80
33.80
33.80
33.80
33.13
-
Nov 12, 2025
34.42
34.42
32.54
33.80
33.13
6,000
Nov 11, 2025
32.61
32.61
32.61
32.61
31.97
-
Nov 10, 2025
32.95
32.95
32.61
32.61
31.97
1,500
Nov 7, 2025
31.85
31.85
31.85
31.85
31.22
-
Nov 6, 2025
31.85
31.85
31.85
31.85
31.22
-
Nov 5, 2025
31.85
31.85
31.85
31.85
31.22
-
Nov 4, 2025
31.85
31.85
31.85
31.85
31.22
4,600
Nov 3, 2025
35.25
35.25
35.25
35.25
34.56
-
Oct 31, 2025
35.25
35.25
35.25
35.25
34.56
-
