Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
5.84
-0.06 (-1.02%)
At close: Aug 1, 2025, 4:00 PM
5.99
+0.15 (2.57%)
After-hours: Aug 1, 2025, 7:56 PM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 5.48 | 5.52 | 5.45 | 5.52 | 5.52 | 0.73% | 5,548,900 |
| Jul 15, 2025 | 5.50 | 5.51 | 5.46 | 5.48 | 5.48 | -0.18% | 3,321,864 |
| Jul 14, 2025 | 5.50 | 5.51 | 5.46 | 5.49 | 5.49 | -0.18% | 7,915,609 |
| Jul 11, 2025 | 5.57 | 5.59 | 5.49 | 5.50 | 5.50 | -0.36% | 11,857,072 |
| Jul 10, 2025 | 5.51 | 5.54 | 5.49 | 5.52 | 5.52 | 0.36% | 3,904,987 |
| Jul 9, 2025 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 0.73% | 2,801,901 |
| Jul 8, 2025 | 5.42 | 5.47 | 5.40 | 5.46 | 5.46 | 0.74% | 3,716,059 |
| Jul 7, 2025 | 5.50 | 5.51 | 5.39 | 5.42 | 5.42 | -3.73% | 4,258,428 |
| Jul 3, 2025 | 5.61 | 5.64 | 5.59 | 5.63 | 5.63 | 0.72% | 2,037,831 |
| Jul 2, 2025 | 5.58 | 5.61 | 5.55 | 5.59 | 5.59 | -0.53% | 2,050,293 |
| Jul 1, 2025 | 5.60 | 5.66 | 5.60 | 5.62 | 5.62 | 1.08% | 5,457,658 |
| Jun 30, 2025 | 5.58 | 5.59 | 5.55 | 5.56 | 5.56 | - | 2,703,230 |
| Jun 27, 2025 | 5.57 | 5.58 | 5.53 | 5.56 | 5.56 | -0.71% | 2,559,875 |
| Jun 26, 2025 | 5.57 | 5.62 | 5.57 | 5.60 | 5.60 | 1.63% | 2,122,798 |
| Jun 25, 2025 | 5.49 | 5.53 | 5.49 | 5.51 | 5.51 | -1.61% | 2,070,254 |
| Jun 24, 2025 | 5.57 | 5.62 | 5.57 | 5.60 | 5.60 | 3.32% | 2,111,188 |
| Jun 23, 2025 | 5.35 | 5.43 | 5.35 | 5.42 | 5.42 | -0.55% | 2,967,338 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.44 | 5.45 | 5.45 | -0.73% | 1,879,517 |
| Jun 18, 2025 | 5.47 | 5.52 | 5.46 | 5.49 | 5.49 | 0.92% | 2,369,359 |
| Jun 17, 2025 | 5.47 | 5.50 | 5.42 | 5.44 | 5.44 | -1.27% | 2,621,438 |
| Jun 16, 2025 | 5.53 | 5.57 | 5.50 | 5.51 | 5.51 | 0.18% | 3,188,353 |
| Jun 13, 2025 | 5.45 | 5.52 | 5.44 | 5.50 | 5.50 | -1.08% | 2,388,926 |
| Jun 12, 2025 | 5.57 | 5.60 | 5.54 | 5.56 | 5.56 | 1.28% | 2,395,773 |
| Jun 11, 2025 | 5.50 | 5.52 | 5.48 | 5.49 | 5.49 | - | 1,651,342 |
| Jun 10, 2025 | 5.53 | 5.54 | 5.48 | 5.49 | 5.49 | -2.14% | 2,305,897 |
| Jun 9, 2025 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | 0.72% | 1,962,636 |
| Jun 6, 2025 | 5.55 | 5.58 | 5.53 | 5.57 | 5.57 | 0.72% | 2,287,417 |
| Jun 5, 2025 | 5.50 | 5.55 | 5.49 | 5.53 | 5.53 | - | 2,451,370 |
| Jun 4, 2025 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | -0.18% | 1,423,336 |
| Jun 3, 2025 | 5.54 | 5.56 | 5.51 | 5.54 | 5.54 | -1.42% | 1,481,952 |
| Jun 2, 2025 | 5.56 | 5.63 | 5.53 | 5.62 | 5.62 | 1.08% | 1,696,746 |
| May 30, 2025 | 5.51 | 5.57 | 5.51 | 5.56 | 5.56 | 1.28% | 3,000,194 |
| May 29, 2025 | 5.55 | 5.55 | 5.47 | 5.49 | 5.49 | -1.26% | 3,706,434 |
| May 28, 2025 | 5.55 | 5.58 | 5.51 | 5.56 | 5.56 | -1.77% | 4,685,159 |
| May 27, 2025 | 5.55 | 5.68 | 5.55 | 5.66 | 5.66 | 4.43% | 6,075,325 |
| May 23, 2025 | 5.33 | 5.44 | 5.33 | 5.42 | 5.42 | 0.74% | 2,379,287 |
| May 22, 2025 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | -1.65% | 3,881,026 |
| May 21, 2025 | 5.41 | 5.49 | 5.41 | 5.47 | 5.47 | 3.21% | 6,342,704 |