Skip to main content
Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
8.45
+0.18 (2.18%)
At close: Apr 28, 2026, 4:00 PM EDT
8.46
+0.01 (0.11%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.508.608.438.458.452.18%3,721,575
Apr 27, 20268.308.348.248.278.271.97%2,958,916
Apr 24, 20268.088.148.058.118.11-0.12%3,653,596
Apr 23, 20268.228.238.038.128.12-1.69%3,701,009
Apr 22, 20268.308.348.228.268.260.36%2,718,525
Apr 21, 20268.468.468.218.238.23-4.30%7,205,717
Apr 20, 20268.638.688.608.608.60-2.49%4,201,841
Apr 17, 20268.708.898.698.828.822.20%6,273,910
Apr 16, 20268.748.748.598.638.63-1.93%3,659,979
Apr 15, 20268.758.818.748.808.801.27%3,795,005
Apr 14, 20268.648.708.628.698.690.46%2,725,023
Apr 13, 20268.478.668.448.658.650.23%3,661,378
Apr 10, 20268.628.658.578.638.630.35%3,073,518
Apr 9, 20268.518.688.458.608.60-2.27%6,414,694
Apr 8, 20268.798.878.728.808.806.67%5,688,907
Apr 7, 20268.168.268.058.258.250.61%5,937,956
Apr 6, 20268.168.238.158.208.200.49%3,267,900
Apr 2, 20267.918.237.918.168.16-2.63%5,314,990
Apr 1, 20268.278.438.278.388.385.54%10,109,324
Mar 31, 20267.757.977.717.947.944.06%5,422,911
Mar 30, 20267.697.747.587.637.63-5,112,360
Mar 27, 20267.757.787.607.637.63-1.93%5,120,440
Mar 26, 20267.837.907.767.787.78-2.26%3,644,374
Mar 25, 20268.038.087.907.967.961.92%5,292,257
Mar 24, 20267.707.897.707.817.810.77%7,143,639
Mar 23, 20267.847.877.697.757.752.11%7,209,445
Mar 20, 20267.787.797.547.597.59-2.19%6,898,558
Mar 19, 20267.627.837.617.767.760.26%4,604,483
Mar 18, 20267.817.847.737.747.74-0.77%4,083,785
Mar 17, 20267.887.917.807.807.80-2,770,192
Mar 16, 20267.747.867.747.807.802.23%4,489,547
Mar 13, 20267.777.807.617.637.63-1.17%4,539,772
Mar 12, 20267.797.827.647.727.72-3.74%5,454,137
Mar 11, 20268.008.067.948.028.02-3.14%5,003,561
Mar 10, 20268.268.478.238.288.282.10%6,448,790
Mar 9, 20267.858.147.808.118.110.62%6,330,085
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