Skip to main content
logo
Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
7.80
0.00 (0.00%)
At close: Mar 17, 2026, 4:00 PM EDT
7.89
+0.09 (1.15%)
Pre-market: Mar 18, 2026, 8:01 AM EDT

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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