Skip to main content
Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
7.93
-0.13 (-1.61%)
Mar 9, 2026, 3:02 PM EDT - Market open

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.857.987.807.94--1.49%3,564,244
Mar 6, 20267.998.107.928.068.06-0.98%4,563,737
Mar 5, 20268.218.308.038.148.14-0.85%4,423,292
Mar 4, 20268.128.228.098.218.21-0.12%4,350,013
Mar 3, 20267.998.257.938.228.22-5.19%7,502,004
Mar 2, 20268.508.728.438.678.67-2.25%6,075,692
Feb 27, 20269.029.098.788.878.87-1.55%4,301,477
Feb 26, 20268.999.048.919.019.012.85%3,045,536
Feb 25, 20268.638.798.588.768.76-1.90%6,068,775
Feb 24, 20268.838.998.788.938.93-2.83%4,035,408
Feb 23, 20269.409.459.189.199.19-1.71%4,194,094
Feb 20, 20269.219.379.179.359.350.32%3,225,760
Feb 19, 20269.289.349.259.329.321.30%3,350,800
Feb 18, 20269.209.299.179.209.20-1.50%5,842,313
Feb 17, 20269.179.389.089.349.34-5.66%8,411,014
Feb 13, 202610.0110.069.819.909.90-1.20%13,011,046
Feb 12, 202610.2310.289.9310.0210.02-0.69%5,432,047
Feb 11, 202610.0910.099.9410.0910.091.51%3,081,023
Feb 10, 202610.0510.139.859.949.941.43%6,266,338
Feb 9, 20269.739.869.649.809.801.98%3,702,431
Feb 6, 20269.409.629.409.619.616.78%2,770,628
Feb 5, 20269.149.148.969.009.00-3.12%4,416,118
Feb 4, 20269.269.399.209.299.294.50%5,887,025
Feb 3, 20268.949.008.768.898.890.57%3,625,961
Feb 2, 20268.668.898.598.848.842.43%5,586,544
Jan 30, 20268.728.778.498.638.63-0.12%9,920,964
Jan 29, 20268.738.828.598.648.640.12%15,120,715
Jan 28, 20268.638.658.568.638.63-0.58%4,108,129
Jan 27, 20268.578.688.528.688.682.00%2,429,849
Jan 26, 20268.488.558.458.518.510.47%2,540,733
Jan 23, 20268.428.498.408.478.471.19%2,522,120
Jan 22, 20268.418.418.358.378.37-0.95%1,679,743
Jan 21, 20268.378.498.298.458.45-0.71%3,884,862
Jan 20, 20268.428.558.408.518.51-0.93%3,939,604
Jan 16, 20268.598.628.558.598.591.18%2,410,353
Jan 15, 20268.548.598.488.498.491.19%2,334,787
Jan 14, 20268.438.468.328.398.392.19%4,077,169
Jan 13, 20268.248.328.208.218.212.11%3,358,571
Jan 12, 20268.008.097.978.048.041.26%2,415,316
Jan 9, 20267.948.047.857.947.941.15%4,332,606
Jan 8, 20267.797.877.797.857.850.90%2,415,822
Jan 7, 20267.807.857.767.787.780.13%2,383,834
Jan 6, 20267.837.947.767.777.771.97%2,770,098
Jan 5, 20267.527.647.517.627.622.83%3,220,771
Jan 2, 20267.417.437.367.417.411.23%2,954,210
Dec 31, 20257.367.367.327.327.32-0.54%2,159,808
Dec 30, 20257.377.437.357.367.360.27%1,788,842
Dec 29, 20257.357.367.317.347.340.27%2,154,969
Dec 26, 20257.337.337.287.327.32-1.35%2,669,051
Dec 24, 20257.397.447.377.427.42-0.54%2,977,586
Dec 23, 20257.447.517.447.467.461.36%2,525,299
Dec 22, 20257.307.377.307.367.360.68%1,917,180
Dec 19, 20257.297.367.277.317.310.69%3,057,552
Dec 18, 20257.307.327.267.267.260.41%2,288,926
Dec 17, 20257.337.357.237.237.23-2.03%3,552,236
Dec 16, 20257.367.457.347.387.38-2.77%12,332,343
Dec 15, 20257.587.647.577.597.592.99%2,355,106
Dec 12, 20257.377.397.327.377.370.27%1,947,948
Dec 11, 20257.277.357.277.357.350.68%2,155,045
Dec 10, 20257.267.347.257.307.300.55%3,298,427
Dec 9, 20257.267.327.227.267.26-0.27%8,568,597
Dec 8, 20257.327.327.267.287.28-0.95%2,452,967
Dec 5, 20257.367.397.337.357.350.96%1,650,742
Dec 4, 20257.347.357.287.287.280.97%1,664,653
Dec 3, 20257.167.227.147.217.21-0.69%2,387,851
Dec 2, 20257.297.327.257.267.261.40%7,052,981
Dec 1, 20257.117.197.107.167.160.85%1,676,910
Nov 28, 20257.117.127.067.107.100.14%1,226,529
Nov 26, 20257.007.127.007.097.093.35%1,842,682
Nov 25, 20256.796.876.736.866.862.39%2,399,876
Nov 24, 20256.616.726.616.706.701.36%2,325,873
Nov 21, 20256.606.646.546.616.612.48%3,461,098
Nov 20, 20256.646.666.456.456.45-1.83%3,572,781
Nov 19, 20256.526.596.506.576.570.31%1,820,741
Nov 18, 20256.576.596.496.556.55-3.39%3,139,490
Nov 17, 20256.876.896.746.786.78-3.83%1,841,271
Nov 14, 20256.877.116.867.057.053.83%2,559,740
Nov 13, 20256.876.876.756.796.79-0.15%2,867,781
Nov 12, 20256.806.856.766.806.801.04%2,797,837
Nov 11, 20256.636.776.616.736.730.30%12,009,325
Nov 10, 20256.676.726.646.716.711.21%1,963,762
Nov 7, 20256.646.646.536.636.63-1.19%2,429,959
Nov 6, 20256.706.746.676.716.710.75%2,390,955
Nov 5, 20256.596.676.586.666.66-1,891,460
Nov 4, 20256.666.726.666.666.66-1.33%1,779,361
Nov 3, 20256.756.776.726.756.750.30%1,914,472
Oct 31, 20256.696.756.696.736.730.45%1,759,494
Oct 30, 20256.696.766.666.706.701.36%2,174,987
Oct 29, 20256.646.676.596.616.61-1.49%3,713,613
Oct 28, 20256.556.746.556.716.713.07%12,053,410
Oct 27, 20256.516.536.496.516.510.77%1,474,265
Oct 24, 20256.486.486.436.466.460.62%1,252,391
Oct 23, 20256.436.456.406.426.42-1,606,085
Oct 22, 20256.476.476.376.426.42-0.77%2,539,630
Oct 21, 20256.466.506.466.476.47-2,218,093
Oct 20, 20256.466.526.456.476.473.85%1,481,521
Oct 17, 20256.216.246.186.236.23-0.80%2,168,975
Oct 16, 20256.346.376.276.286.28-2,082,784
Oct 15, 20256.306.326.246.286.280.64%2,208,540
Oct 14, 20256.146.276.136.246.240.65%2,478,575