Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
7.35
+0.07 (0.96%)
At close: Dec 5, 2025, 4:00 PM EST
7.40
+0.05 (0.68%)
After-hours: Dec 5, 2025, 7:51 PM EST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.36 | 7.39 | 7.33 | 7.35 | 7.35 | 0.96% | 1,650,710 |
| Dec 4, 2025 | 7.34 | 7.35 | 7.28 | 7.28 | 7.28 | 0.97% | 1,660,201 |
| Dec 3, 2025 | 7.16 | 7.22 | 7.14 | 7.21 | 7.21 | -0.69% | 2,386,659 |
| Dec 2, 2025 | 7.29 | 7.32 | 7.25 | 7.26 | 7.26 | 1.40% | 7,051,900 |
| Dec 1, 2025 | 7.11 | 7.19 | 7.10 | 7.16 | 7.16 | 0.85% | 1,492,936 |
| Nov 28, 2025 | 7.11 | 7.12 | 7.06 | 7.10 | 7.10 | 0.14% | 1,226,529 |
| Nov 26, 2025 | 7.00 | 7.12 | 7.00 | 7.09 | 7.09 | 3.35% | 1,842,682 |
| Nov 25, 2025 | 6.79 | 6.87 | 6.73 | 6.86 | 6.86 | 2.39% | 2,399,876 |
| Nov 24, 2025 | 6.61 | 6.72 | 6.61 | 6.70 | 6.70 | 1.36% | 2,325,873 |
| Nov 21, 2025 | 6.60 | 6.64 | 6.54 | 6.61 | 6.61 | 2.48% | 3,461,098 |
| Nov 20, 2025 | 6.64 | 6.66 | 6.45 | 6.45 | 6.45 | -1.83% | 3,572,781 |
| Nov 19, 2025 | 6.52 | 6.59 | 6.50 | 6.57 | 6.57 | 0.31% | 1,820,741 |
| Nov 18, 2025 | 6.57 | 6.59 | 6.49 | 6.55 | 6.55 | -3.39% | 3,139,490 |
| Nov 17, 2025 | 6.87 | 6.89 | 6.74 | 6.78 | 6.78 | -3.83% | 1,841,271 |
| Nov 14, 2025 | 6.87 | 7.11 | 6.86 | 7.05 | 7.05 | 3.83% | 2,559,740 |
| Nov 13, 2025 | 6.87 | 6.87 | 6.75 | 6.79 | 6.79 | -0.15% | 2,867,781 |
| Nov 12, 2025 | 6.80 | 6.85 | 6.76 | 6.80 | 6.80 | 1.04% | 2,797,837 |
| Nov 11, 2025 | 6.63 | 6.77 | 6.61 | 6.73 | 6.73 | 0.30% | 12,009,325 |
| Nov 10, 2025 | 6.67 | 6.72 | 6.64 | 6.71 | 6.71 | 1.21% | 1,963,762 |
| Nov 7, 2025 | 6.64 | 6.64 | 6.53 | 6.63 | 6.63 | -1.19% | 2,429,959 |
| Nov 6, 2025 | 6.70 | 6.74 | 6.67 | 6.71 | 6.71 | 0.75% | 2,390,955 |
| Nov 5, 2025 | 6.59 | 6.67 | 6.58 | 6.66 | 6.66 | - | 1,891,460 |
| Nov 4, 2025 | 6.66 | 6.72 | 6.66 | 6.66 | 6.66 | -1.33% | 1,779,361 |
| Nov 3, 2025 | 6.75 | 6.77 | 6.72 | 6.75 | 6.75 | 0.30% | 1,914,472 |
| Oct 31, 2025 | 6.69 | 6.75 | 6.69 | 6.73 | 6.73 | 0.45% | 1,759,494 |
| Oct 30, 2025 | 6.69 | 6.76 | 6.66 | 6.70 | 6.70 | 1.36% | 2,174,987 |
| Oct 29, 2025 | 6.64 | 6.67 | 6.59 | 6.61 | 6.61 | -1.49% | 3,713,613 |
| Oct 28, 2025 | 6.55 | 6.74 | 6.55 | 6.71 | 6.71 | 3.07% | 12,053,410 |
| Oct 27, 2025 | 6.51 | 6.53 | 6.49 | 6.51 | 6.51 | 0.77% | 1,474,265 |
| Oct 24, 2025 | 6.48 | 6.48 | 6.43 | 6.46 | 6.46 | 0.62% | 1,252,391 |
| Oct 23, 2025 | 6.43 | 6.45 | 6.40 | 6.42 | 6.42 | - | 1,606,085 |
| Oct 22, 2025 | 6.47 | 6.47 | 6.37 | 6.42 | 6.42 | -0.77% | 2,539,630 |
| Oct 21, 2025 | 6.46 | 6.50 | 6.46 | 6.47 | 6.47 | - | 2,218,093 |
| Oct 20, 2025 | 6.46 | 6.52 | 6.45 | 6.47 | 6.47 | 3.85% | 1,481,521 |
| Oct 17, 2025 | 6.21 | 6.24 | 6.18 | 6.23 | 6.23 | -0.80% | 2,168,975 |
| Oct 16, 2025 | 6.34 | 6.37 | 6.27 | 6.28 | 6.28 | - | 2,082,784 |
| Oct 15, 2025 | 6.30 | 6.32 | 6.24 | 6.28 | 6.28 | 0.64% | 2,208,540 |
| Oct 14, 2025 | 6.14 | 6.27 | 6.13 | 6.24 | 6.24 | 0.65% | 2,478,575 |
| Oct 13, 2025 | 6.22 | 6.22 | 6.16 | 6.20 | 6.20 | 1.81% | 2,073,948 |
| Oct 10, 2025 | 6.25 | 6.26 | 6.09 | 6.09 | 6.09 | -4.55% | 3,312,117 |
| Oct 9, 2025 | 6.45 | 6.45 | 6.37 | 6.38 | 6.38 | -1.24% | 1,307,307 |
| Oct 8, 2025 | 6.42 | 6.47 | 6.42 | 6.46 | 6.46 | 1.73% | 3,551,600 |
| Oct 7, 2025 | 6.39 | 6.39 | 6.33 | 6.35 | 6.35 | -2.01% | 2,118,889 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.47 | 6.48 | 6.48 | -1.97% | 1,642,579 |
| Oct 3, 2025 | 6.58 | 6.62 | 6.57 | 6.61 | 6.61 | 2.48% | 1,882,462 |
| Oct 2, 2025 | 6.48 | 6.50 | 6.43 | 6.45 | 6.45 | -0.92% | 1,604,621 |
| Oct 1, 2025 | 6.60 | 6.63 | 6.49 | 6.51 | 6.51 | -2.84% | 2,938,473 |
| Sep 30, 2025 | 6.74 | 6.74 | 6.65 | 6.70 | 6.70 | -0.89% | 1,679,314 |
| Sep 29, 2025 | 6.78 | 6.78 | 6.74 | 6.76 | 6.76 | -1.31% | 1,198,007 |
| Sep 26, 2025 | 6.82 | 6.87 | 6.81 | 6.85 | 6.85 | 1.03% | 1,739,065 |
| Sep 25, 2025 | 6.77 | 6.79 | 6.75 | 6.78 | 6.78 | -0.15% | 1,616,374 |
| Sep 24, 2025 | 6.77 | 6.82 | 6.76 | 6.79 | 6.79 | 0.74% | 1,711,591 |
| Sep 23, 2025 | 6.79 | 6.81 | 6.73 | 6.74 | 6.74 | -0.15% | 1,290,567 |
| Sep 22, 2025 | 6.67 | 6.77 | 6.67 | 6.75 | 6.75 | 1.66% | 2,164,315 |
| Sep 19, 2025 | 6.64 | 6.65 | 6.60 | 6.64 | 6.64 | 0.91% | 2,156,194 |
| Sep 18, 2025 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | 0.30% | 3,773,279 |
| Sep 17, 2025 | 6.56 | 6.63 | 6.53 | 6.56 | 6.56 | -0.15% | 2,658,054 |
| Sep 16, 2025 | 6.60 | 6.61 | 6.50 | 6.57 | 6.57 | -1.79% | 2,219,904 |
| Sep 15, 2025 | 6.65 | 6.71 | 6.62 | 6.69 | 6.69 | 1.21% | 4,259,299 |
| Sep 12, 2025 | 6.61 | 6.62 | 6.58 | 6.61 | 6.61 | -0.30% | 984,029 |
| Sep 11, 2025 | 6.62 | 6.64 | 6.60 | 6.63 | 6.63 | -1.19% | 1,594,253 |
| Sep 10, 2025 | 6.70 | 6.75 | 6.68 | 6.71 | 6.71 | 1.21% | 2,794,024 |
| Sep 9, 2025 | 6.57 | 6.66 | 6.55 | 6.63 | 6.63 | -0.60% | 2,671,098 |
| Sep 8, 2025 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 2.46% | 1,512,384 |
| Sep 5, 2025 | 6.61 | 6.62 | 6.48 | 6.51 | 6.51 | -0.46% | 2,048,146 |
| Sep 4, 2025 | 6.46 | 6.55 | 6.46 | 6.54 | 6.54 | 2.51% | 1,649,488 |
| Sep 3, 2025 | 6.34 | 6.40 | 6.31 | 6.38 | 6.38 | -2.30% | 2,668,777 |
| Sep 2, 2025 | 6.49 | 6.54 | 6.41 | 6.53 | 6.53 | -1.06% | 1,607,902 |
| Aug 29, 2025 | 6.61 | 6.66 | 6.57 | 6.60 | 6.60 | -1.05% | 1,646,643 |
| Aug 28, 2025 | 6.63 | 6.70 | 6.63 | 6.67 | 6.67 | 1.68% | 1,706,713 |
| Aug 27, 2025 | 6.53 | 6.56 | 6.50 | 6.56 | 6.56 | -0.30% | 1,643,079 |
| Aug 26, 2025 | 6.55 | 6.61 | 6.54 | 6.58 | 6.58 | 0.30% | 1,421,518 |
| Aug 25, 2025 | 6.58 | 6.61 | 6.55 | 6.56 | 6.56 | -0.61% | 1,193,749 |
| Aug 22, 2025 | 6.53 | 6.62 | 6.50 | 6.60 | 6.60 | 1.85% | 3,809,467 |
| Aug 21, 2025 | 6.49 | 6.50 | 6.47 | 6.48 | 6.48 | -0.92% | 1,613,533 |
| Aug 20, 2025 | 6.53 | 6.55 | 6.49 | 6.54 | 6.54 | 1.08% | 2,646,632 |
| Aug 19, 2025 | 6.49 | 6.52 | 6.47 | 6.47 | 6.47 | -2.27% | 2,087,218 |
| Aug 18, 2025 | 6.58 | 6.63 | 6.56 | 6.62 | 6.62 | -0.90% | 2,331,766 |
| Aug 15, 2025 | 6.75 | 6.79 | 6.66 | 6.68 | 6.68 | 2.77% | 2,344,735 |
| Aug 14, 2025 | 6.47 | 6.53 | 6.46 | 6.50 | 6.50 | 1.56% | 1,804,515 |
| Aug 13, 2025 | 6.47 | 6.47 | 6.38 | 6.40 | 6.40 | -0.47% | 1,753,114 |
| Aug 12, 2025 | 6.37 | 6.44 | 6.35 | 6.43 | 6.43 | 3.04% | 1,725,078 |
| Aug 11, 2025 | 6.27 | 6.28 | 6.22 | 6.24 | 6.24 | -0.32% | 1,655,360 |
| Aug 8, 2025 | 6.21 | 6.26 | 6.19 | 6.26 | 6.26 | 1.95% | 1,509,600 |
| Aug 7, 2025 | 6.17 | 6.19 | 6.12 | 6.14 | 6.14 | 0.99% | 1,759,765 |
| Aug 6, 2025 | 6.06 | 6.09 | 6.04 | 6.08 | 6.08 | 1.67% | 1,562,463 |
| Aug 5, 2025 | 5.98 | 6.01 | 5.93 | 5.98 | 5.98 | 0.84% | 1,368,230 |
| Aug 4, 2025 | 5.86 | 5.94 | 5.84 | 5.93 | 5.93 | 1.54% | 4,141,047 |
| Aug 1, 2025 | 5.89 | 5.90 | 5.74 | 5.84 | 5.84 | -1.02% | 3,024,761 |
| Jul 31, 2025 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | 0.17% | 5,317,402 |
| Jul 30, 2025 | 5.93 | 5.95 | 5.88 | 5.89 | 5.89 | -0.17% | 2,678,164 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.89 | 5.90 | 5.90 | -0.67% | 2,193,695 |
| Jul 28, 2025 | 5.95 | 5.97 | 5.91 | 5.94 | 5.94 | -4.04% | 2,812,774 |
| Jul 25, 2025 | 6.15 | 6.19 | 6.12 | 6.19 | 6.19 | -0.16% | 2,339,710 |
| Jul 24, 2025 | 6.18 | 6.24 | 6.18 | 6.20 | 6.20 | 1.14% | 3,052,470 |
| Jul 23, 2025 | 6.00 | 6.14 | 6.00 | 6.13 | 6.13 | 6.98% | 3,688,392 |
| Jul 22, 2025 | 5.69 | 5.75 | 5.69 | 5.73 | 5.73 | 1.60% | 3,068,135 |
| Jul 21, 2025 | 5.62 | 5.68 | 5.58 | 5.64 | 5.64 | 1.44% | 3,347,392 |
| Jul 18, 2025 | 5.60 | 5.61 | 5.54 | 5.56 | 5.56 | -0.71% | 2,835,254 |
| Jul 17, 2025 | 5.53 | 5.61 | 5.52 | 5.60 | 5.60 | 1.45% | 4,658,212 |