Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
5.68
-0.20 (-3.40%)
At close: Mar 28, 2025, 4:00 PM
5.51
-0.17 (-2.99%)
Pre-market: Mar 31, 2025, 4:09 AM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.72 | 5.76 | 5.64 | 5.68 | 5.68 | -3.40% | 1,462,804 |
| Mar 27, 2025 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | 1.55% | 1,602,221 |
| Mar 26, 2025 | 5.81 | 5.83 | 5.78 | 5.79 | 5.79 | -1.19% | 1,472,129 |
| Mar 25, 2025 | 5.80 | 5.87 | 5.80 | 5.86 | 5.86 | -0.85% | 1,366,343 |
| Mar 24, 2025 | 5.88 | 5.93 | 5.88 | 5.91 | 5.91 | -2.15% | 1,831,005 |
| Mar 21, 2025 | 5.99 | 6.08 | 5.98 | 6.04 | 6.04 | 2.55% | 2,572,838 |
| Mar 20, 2025 | 5.86 | 5.92 | 5.85 | 5.89 | 5.89 | -0.51% | 1,445,336 |
| Mar 19, 2025 | 5.85 | 5.95 | 5.84 | 5.92 | 5.92 | 1.37% | 1,382,418 |
| Mar 18, 2025 | 5.80 | 5.85 | 5.77 | 5.84 | 5.84 | 0.52% | 1,878,447 |
| Mar 17, 2025 | 5.76 | 5.83 | 5.75 | 5.81 | 5.81 | 0.35% | 2,246,717 |
| Mar 14, 2025 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 3.21% | 1,340,004 |
| Mar 13, 2025 | 5.60 | 5.64 | 5.58 | 5.61 | 5.61 | 1.08% | 1,370,263 |
| Mar 12, 2025 | 5.52 | 5.57 | 5.48 | 5.55 | 5.55 | 2.59% | 1,947,926 |
| Mar 11, 2025 | 5.40 | 5.45 | 5.32 | 5.41 | 5.41 | -1.99% | 2,512,996 |
| Mar 10, 2025 | 5.58 | 5.58 | 5.49 | 5.52 | 5.52 | -3.16% | 1,894,822 |
| Mar 7, 2025 | 5.72 | 5.72 | 5.63 | 5.70 | 5.70 | -0.87% | 1,386,290 |
| Mar 6, 2025 | 5.77 | 5.81 | 5.74 | 5.75 | 5.75 | - | 1,265,673 |
| Mar 5, 2025 | 5.71 | 5.77 | 5.68 | 5.75 | 5.75 | 1.59% | 1,476,477 |
| Mar 4, 2025 | 5.64 | 5.73 | 5.60 | 5.66 | 5.66 | 0.35% | 2,661,508 |
| Mar 3, 2025 | 5.72 | 5.75 | 5.63 | 5.64 | 5.64 | - | 2,149,073 |
| Feb 28, 2025 | 5.61 | 5.65 | 5.57 | 5.64 | 5.64 | -0.88% | 1,383,483 |
| Feb 27, 2025 | 5.69 | 5.73 | 5.68 | 5.69 | 5.69 | 1.25% | 917,985 |
| Feb 26, 2025 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | -0.88% | 817,337 |
| Feb 25, 2025 | 5.73 | 5.73 | 5.62 | 5.67 | 5.67 | 1.43% | 1,501,289 |
| Feb 24, 2025 | 5.66 | 5.68 | 5.52 | 5.59 | 5.59 | -0.53% | 1,169,190 |
| Feb 21, 2025 | 5.65 | 5.70 | 5.61 | 5.62 | 5.62 | -2.94% | 961,881 |
| Feb 20, 2025 | 5.86 | 5.86 | 5.77 | 5.79 | 5.79 | -1.36% | 1,133,557 |
| Feb 19, 2025 | 5.89 | 5.91 | 5.84 | 5.87 | 5.87 | 0.34% | 1,443,662 |
| Feb 18, 2025 | 5.85 | 5.88 | 5.83 | 5.85 | 5.85 | 1.92% | 1,716,626 |
| Feb 14, 2025 | 5.70 | 5.76 | 5.69 | 5.74 | 5.74 | 2.50% | 1,265,363 |
| Feb 13, 2025 | 5.54 | 5.61 | 5.54 | 5.60 | 5.60 | 2.94% | 1,582,275 |
| Feb 12, 2025 | 5.43 | 5.46 | 5.40 | 5.44 | 5.44 | -0.91% | 849,690 |
| Feb 11, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.49 | 0.55% | 1,284,820 |
| Feb 10, 2025 | 5.49 | 5.50 | 5.45 | 5.46 | 5.46 | -0.36% | 853,875 |
| Feb 7, 2025 | 5.55 | 5.57 | 5.46 | 5.48 | 5.48 | -3.01% | 1,222,527 |
| Feb 6, 2025 | 5.60 | 5.66 | 5.55 | 5.65 | 5.65 | 1.80% | 2,224,588 |
| Feb 5, 2025 | 5.54 | 5.58 | 5.50 | 5.55 | 5.55 | 0.73% | 1,397,391 |
| Feb 4, 2025 | 5.46 | 5.52 | 5.40 | 5.51 | 5.51 | -1.25% | 912,719 |
| Feb 3, 2025 | 5.53 | 5.60 | 5.44 | 5.58 | 5.58 | 1.82% | 2,096,619 |
| Jan 31, 2025 | 5.63 | 5.63 | 5.43 | 5.48 | 5.48 | -1.62% | 4,022,167 |
| Jan 30, 2025 | 5.59 | 5.61 | 5.57 | 5.57 | 5.57 | 1.64% | 1,161,347 |
| Jan 29, 2025 | 5.44 | 5.53 | 5.44 | 5.48 | 5.48 | 0.92% | 1,541,307 |
| Jan 28, 2025 | 5.41 | 5.47 | 5.40 | 5.43 | 5.43 | 3.04% | 1,160,112 |
| Jan 27, 2025 | 5.20 | 5.27 | 5.19 | 5.27 | 5.27 | 2.33% | 1,315,076 |
| Jan 24, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | 0.39% | 880,443 |
| Jan 23, 2025 | 5.08 | 5.14 | 5.08 | 5.13 | 5.13 | 0.98% | 827,949 |
| Jan 22, 2025 | 5.09 | 5.15 | 5.07 | 5.08 | 5.08 | -2.12% | 1,553,009 |
| Jan 21, 2025 | 5.15 | 5.21 | 5.09 | 5.19 | 5.19 | 2.17% | 991,249 |
| Jan 17, 2025 | 5.06 | 5.11 | 5.04 | 5.08 | 5.08 | -0.39% | 1,315,353 |
| Jan 16, 2025 | 5.13 | 5.13 | 5.08 | 5.10 | 5.10 | -1.54% | 1,350,025 |