Skip to main content
Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
9.71
+0.12 (1.25%)
At close: Jun 26, 2026, 4:00 PM EDT
9.77
+0.06 (0.62%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.639.799.639.719.711.25%2,476,349
Jun 25, 20269.699.759.599.599.590.10%3,160,039
Jun 24, 20269.579.649.539.589.58-1.03%3,975,895
Jun 23, 20269.699.799.659.689.68-4.63%5,344,641
Jun 22, 202610.1210.3010.0710.1510.15-1.46%6,251,361
Jun 18, 202610.3410.3810.2810.3010.301.58%3,487,831
Jun 17, 202610.0310.3910.0310.1410.143.89%9,691,739
Jun 16, 20269.779.829.739.769.760.83%2,512,912
Jun 15, 20269.819.819.659.689.68-3,425,172
Jun 12, 20269.609.709.539.689.681.68%4,049,227
Jun 11, 20269.309.549.249.529.521.82%4,431,903
Jun 10, 20269.479.609.359.359.35-2.30%4,036,013
Jun 9, 20269.709.739.409.579.57-0.21%5,213,480
Jun 8, 20269.589.669.569.599.590.74%2,816,359
Jun 5, 20269.709.769.489.529.52-2.76%4,845,470
Jun 4, 20269.619.869.619.799.793.49%3,437,409
Jun 3, 20269.459.539.459.469.461.94%2,229,527
Jun 2, 20269.159.339.159.289.282.77%2,365,309
Jun 1, 20268.959.158.959.039.030.67%5,543,862
May 29, 20268.989.068.968.978.970.22%2,485,645
May 28, 20268.919.028.898.958.95-1.21%3,265,055
May 27, 20269.109.119.009.069.06-1.95%2,997,827
May 26, 20269.329.349.229.249.24-0.86%3,021,102
May 22, 20269.379.419.319.329.320.54%3,902,784
May 21, 20269.099.339.099.279.272.43%4,811,921
May 20, 20268.879.108.879.059.054.14%3,914,787
May 19, 20268.608.798.598.698.693.58%4,831,017
May 18, 20268.408.438.328.398.39-3.45%4,928,326
May 15, 20268.598.828.598.698.69-1.92%4,228,039
May 14, 20268.908.958.808.868.86-0.34%2,638,726
May 13, 20268.848.988.838.898.890.45%2,994,011
May 12, 20268.788.898.758.858.850.45%2,731,313
May 11, 20268.808.878.798.818.811.38%3,623,959
May 8, 20268.728.738.658.698.690.35%2,246,339
May 7, 20268.828.828.648.668.66-2.15%3,283,679
May 6, 20268.758.878.758.858.853.75%3,218,886
May 5, 20268.478.568.438.538.531.43%2,162,997
May 4, 20268.498.568.398.418.41-1.18%2,152,867
May 1, 20268.538.588.488.518.51-1.05%2,310,978
Apr 30, 20268.548.648.498.608.602.14%2,599,171
Apr 29, 20268.408.468.388.428.42-0.36%3,211,738
Apr 28, 20268.508.608.438.458.452.18%3,723,533
Apr 27, 20268.308.348.248.278.271.97%2,969,864
Apr 24, 20268.088.148.058.118.11-0.12%3,679,147
Apr 23, 20268.228.238.038.128.12-1.69%3,710,666
Apr 22, 20268.308.348.228.268.260.36%2,739,856
Apr 21, 20268.468.468.218.238.23-4.30%7,332,260
Apr 20, 20268.638.688.608.608.60-2.49%4,204,268
Apr 17, 20268.708.898.698.828.822.20%6,274,977
Apr 16, 20268.748.748.598.638.63-1.93%3,663,737
Apr 15, 20268.758.818.748.808.801.27%3,797,181
Apr 14, 20268.648.708.628.698.690.46%2,727,853
Apr 13, 20268.478.668.448.658.650.23%3,661,513
Apr 10, 20268.628.658.578.638.630.35%3,074,925
Apr 9, 20268.518.688.458.608.60-2.27%6,415,263
Apr 8, 20268.798.878.728.808.806.67%5,689,283
Apr 7, 20268.168.268.058.258.250.61%5,946,164
Apr 6, 20268.168.238.158.208.200.49%3,268,172
Apr 2, 20267.918.237.918.168.16-2.63%5,314,996
Apr 1, 20268.278.438.278.388.385.54%10,111,024
Mar 31, 20267.757.977.717.947.944.06%5,423,434
Mar 30, 20267.697.747.587.637.63-5,121,905
Mar 27, 20267.757.787.607.637.63-1.93%5,168,809
Mar 26, 20267.837.907.767.787.78-2.26%3,651,521
Mar 25, 20268.038.087.907.967.961.92%5,292,999
Mar 24, 20267.707.897.707.817.810.77%7,318,285
Mar 23, 20267.847.877.697.757.752.11%7,209,867
Mar 20, 20267.787.797.547.597.59-2.19%6,898,640
Mar 19, 20267.627.837.617.767.760.26%4,605,393
Mar 18, 20267.817.847.737.747.74-0.77%4,083,827
Mar 17, 20267.887.917.807.807.80-2,770,459
Mar 16, 20267.747.867.747.807.802.23%4,733,362
Mar 13, 20267.777.807.617.637.63-1.17%4,541,097
Mar 12, 20267.797.827.647.727.72-3.74%5,459,790
Mar 11, 20268.008.067.948.028.02-3.14%5,004,481
Mar 10, 20268.268.478.238.288.282.10%6,449,527
Mar 9, 20267.858.147.808.118.110.62%6,331,020
Mar 6, 20267.998.107.928.068.06-0.98%4,564,309
Mar 5, 20268.218.308.038.148.14-0.85%4,423,334
Mar 4, 20268.128.228.098.218.21-0.12%4,516,432
Mar 3, 20267.998.257.938.228.22-5.19%7,944,480
Mar 2, 20268.508.728.438.678.67-2.25%6,305,000
Feb 27, 20269.029.098.788.878.87-1.55%4,308,876
Feb 26, 20268.999.048.919.019.012.85%3,069,498
Feb 25, 20268.638.798.588.768.76-1.90%6,377,444
Feb 24, 20268.838.998.788.938.93-2.83%4,216,238
Feb 23, 20269.409.459.189.199.19-1.71%4,275,792
Feb 20, 20269.219.379.179.359.350.32%3,246,140
Feb 19, 20269.289.349.259.329.321.30%3,568,666
Feb 18, 20269.209.299.179.209.20-1.50%5,848,146
Feb 17, 20269.179.389.089.349.34-5.66%8,497,073
Feb 13, 202610.0110.069.819.909.90-1.20%13,020,557
Feb 12, 202610.2310.289.9310.0210.02-0.69%5,460,415
Feb 11, 202610.0910.099.9410.0910.091.51%3,108,444
Feb 10, 202610.0510.139.859.949.941.43%6,362,144
Feb 9, 20269.739.869.649.809.801.98%3,717,154
Feb 6, 20269.409.629.409.619.616.78%2,781,420
Feb 5, 20269.149.148.969.009.00-3.12%4,467,555
Feb 4, 20269.269.399.209.299.294.50%6,025,897
Feb 3, 20268.949.008.768.898.890.57%3,631,845