Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
4.820
-0.050 (-1.03%)
Dec 20, 2024, 4:00 PM EST - Market closed
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.76 | 4.86 | 4.73 | 4.82 | 4.82 | -1.03% | 1,476,645 |
| Dec 19, 2024 | 4.91 | 4.97 | 4.84 | 4.87 | 4.87 | 0.83% | 1,430,913 |
| Dec 18, 2024 | 4.95 | 5.00 | 4.83 | 4.83 | 4.83 | -2.03% | 860,997 |
| Dec 17, 2024 | 4.94 | 4.97 | 4.93 | 4.93 | 4.93 | -1.00% | 669,861 |
| Dec 16, 2024 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | -0.80% | 681,301 |
| Dec 13, 2024 | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | -0.79% | 642,828 |
| Dec 12, 2024 | 5.05 | 5.08 | 5.04 | 5.06 | 5.06 | -0.78% | 695,524 |
| Dec 11, 2024 | 5.10 | 5.11 | 5.05 | 5.10 | 5.10 | 1.19% | 900,450 |
| Dec 10, 2024 | 5.07 | 5.08 | 5.04 | 5.04 | 5.04 | -0.59% | 538,619 |
| Dec 9, 2024 | 5.11 | 5.13 | 5.07 | 5.07 | 5.07 | -0.78% | 838,245 |
| Dec 6, 2024 | 5.15 | 5.16 | 5.11 | 5.11 | 5.11 | -0.39% | 824,415 |
| Dec 5, 2024 | 5.14 | 5.17 | 5.13 | 5.13 | 5.13 | 0.39% | 783,713 |
| Dec 4, 2024 | 5.12 | 5.19 | 5.10 | 5.11 | 5.11 | -2.85% | 886,099 |
| Dec 3, 2024 | 5.29 | 5.31 | 5.25 | 5.26 | 5.26 | 0.96% | 1,403,133 |
| Dec 2, 2024 | 5.20 | 5.25 | 5.16 | 5.21 | 5.21 | 2.56% | 1,795,067 |
| Nov 29, 2024 | 5.00 | 5.09 | 5.00 | 5.08 | 5.08 | 3.67% | 406,138 |
| Nov 27, 2024 | 4.89 | 4.92 | 4.88 | 4.90 | 4.90 | 0.20% | 862,253 |
| Nov 26, 2024 | 4.90 | 4.92 | 4.87 | 4.89 | 4.89 | -1.21% | 877,904 |
| Nov 25, 2024 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | -0.60% | 889,398 |
| Nov 22, 2024 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | -0.80% | 1,231,613 |
| Nov 21, 2024 | 4.99 | 5.06 | 4.99 | 5.02 | 5.02 | 2.24% | 861,636 |
| Nov 20, 2024 | 4.92 | 4.92 | 4.87 | 4.91 | 4.91 | -1.41% | 765,879 |
| Nov 19, 2024 | 4.93 | 4.99 | 4.91 | 4.98 | 4.98 | 2.05% | 927,956 |
| Nov 18, 2024 | 4.84 | 4.91 | 4.83 | 4.88 | 4.88 | - | 895,814 |
| Nov 15, 2024 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | 2.52% | 1,391,463 |
| Nov 14, 2024 | 4.64 | 4.80 | 4.64 | 4.76 | 4.76 | 5.31% | 2,458,271 |
| Nov 13, 2024 | 4.54 | 4.55 | 4.50 | 4.52 | 4.52 | 0.22% | 1,066,800 |
| Nov 12, 2024 | 4.52 | 4.56 | 4.49 | 4.51 | 4.51 | -0.66% | 797,388 |
| Nov 11, 2024 | 4.50 | 4.57 | 4.47 | 4.54 | 4.54 | 0.67% | 994,745 |
| Nov 8, 2024 | 4.48 | 4.52 | 4.47 | 4.51 | 4.51 | -0.66% | 884,246 |
| Nov 7, 2024 | 4.54 | 4.56 | 4.51 | 4.54 | 4.54 | -0.44% | 819,554 |
| Nov 6, 2024 | 4.52 | 4.59 | 4.50 | 4.56 | 4.56 | 4.11% | 1,192,086 |
| Nov 5, 2024 | 4.30 | 4.38 | 4.29 | 4.38 | 4.38 | 1.62% | 1,251,574 |
| Nov 4, 2024 | 4.32 | 4.37 | 4.31 | 4.31 | 4.31 | - | 4,577,558 |
| Nov 1, 2024 | 4.24 | 4.33 | 4.24 | 4.31 | 4.31 | 1.89% | 3,275,995 |
| Oct 31, 2024 | 4.20 | 4.25 | 4.19 | 4.23 | 4.23 | - | 1,797,269 |
| Oct 30, 2024 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | 0.24% | 490,458 |
| Oct 29, 2024 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | 2.43% | 1,568,053 |
| Oct 28, 2024 | 4.11 | 4.16 | 4.10 | 4.12 | 4.12 | 0.73% | 1,515,102 |
| Oct 25, 2024 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.24% | 666,965 |
| Oct 24, 2024 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.99% | 959,236 |
| Oct 23, 2024 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | -3.56% | 1,178,430 |
| Oct 22, 2024 | 4.22 | 4.24 | 4.19 | 4.21 | 4.21 | -1.17% | 918,925 |
| Oct 21, 2024 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | -1.16% | 983,404 |
| Oct 18, 2024 | 4.29 | 4.33 | 4.27 | 4.31 | 4.31 | 0.70% | 988,901 |
| Oct 17, 2024 | 4.27 | 4.32 | 4.26 | 4.28 | 4.28 | 1.42% | 1,171,927 |
| Oct 16, 2024 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 2.18% | 1,407,079 |
| Oct 15, 2024 | 4.21 | 4.23 | 4.12 | 4.13 | 4.13 | -2.82% | 1,529,176 |
| Oct 14, 2024 | 4.26 | 4.30 | 4.24 | 4.25 | 4.25 | -0.23% | 1,942,728 |
| Oct 11, 2024 | 4.20 | 4.27 | 4.20 | 4.26 | 4.26 | 2.65% | 1,165,178 |
| Oct 10, 2024 | 4.11 | 4.17 | 4.08 | 4.15 | 4.15 | 1.22% | 2,212,527 |
| Oct 9, 2024 | 4.11 | 4.13 | 4.08 | 4.10 | 4.10 | -1.68% | 1,512,930 |
| Oct 8, 2024 | 4.18 | 4.19 | 4.16 | 4.17 | 4.17 | -2.34% | 3,904,885 |
| Oct 7, 2024 | 4.23 | 4.36 | 4.23 | 4.27 | 4.27 | 1.91% | 13,319,913 |
| Oct 4, 2024 | 4.09 | 4.21 | 4.09 | 4.19 | 4.19 | 3.71% | 2,441,007 |
| Oct 3, 2024 | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | -1.70% | 1,438,056 |
| Oct 2, 2024 | 4.13 | 4.14 | 4.09 | 4.11 | 4.11 | -2.14% | 1,197,845 |
| Oct 1, 2024 | 4.23 | 4.25 | 4.18 | 4.20 | 4.20 | 0.48% | 6,290,493 |
| Sep 30, 2024 | 4.13 | 4.22 | 4.13 | 4.18 | 4.18 | 4.24% | 12,015,462 |
| Sep 27, 2024 | 4.06 | 4.09 | 4.00 | 4.01 | 3.93 | -3.14% | 4,036,951 |
| Sep 26, 2024 | 4.07 | 4.16 | 4.04 | 4.14 | 4.06 | 3.76% | 1,524,845 |
| Sep 25, 2024 | 4.00 | 4.01 | 3.97 | 3.99 | 3.91 | -2.92% | 5,387,175 |
| Sep 24, 2024 | 4.08 | 4.16 | 4.05 | 4.11 | 4.03 | -1.20% | 15,123,228 |
| Sep 23, 2024 | 4.17 | 4.20 | 4.15 | 4.16 | 4.08 | -0.24% | 1,346,761 |
| Sep 20, 2024 | 4.06 | 4.21 | 4.06 | 4.17 | 4.09 | 2.96% | 7,267,709 |
| Sep 19, 2024 | 4.03 | 4.05 | 4.01 | 4.05 | 3.97 | 3.05% | 979,751 |
| Sep 18, 2024 | 3.92 | 3.99 | 3.92 | 3.93 | 3.85 | - | 1,153,728 |
| Sep 17, 2024 | 3.95 | 3.97 | 3.92 | 3.93 | 3.85 | -3.20% | 1,166,322 |
| Sep 16, 2024 | 4.06 | 4.10 | 4.04 | 4.06 | 3.98 | 0.25% | 1,007,351 |
| Sep 13, 2024 | 4.03 | 4.07 | 4.02 | 4.05 | 3.97 | 0.50% | 1,049,608 |
| Sep 12, 2024 | 3.99 | 4.05 | 3.97 | 4.03 | 3.95 | 0.75% | 928,024 |
| Sep 11, 2024 | 3.97 | 4.00 | 3.92 | 4.00 | 3.92 | 0.25% | 901,632 |
| Sep 10, 2024 | 4.00 | 4.01 | 3.94 | 3.99 | 3.91 | -0.50% | 1,029,460 |
| Sep 9, 2024 | 4.00 | 4.04 | 3.97 | 4.01 | 3.93 | -1.23% | 1,439,529 |
| Sep 6, 2024 | 4.13 | 4.13 | 4.03 | 4.06 | 3.98 | -2.64% | 1,368,752 |
| Sep 5, 2024 | 4.14 | 4.18 | 4.13 | 4.17 | 4.09 | 0.97% | 833,210 |
| Sep 4, 2024 | 4.13 | 4.16 | 4.11 | 4.13 | 4.05 | -2.36% | 682,562 |
| Sep 3, 2024 | 4.25 | 4.31 | 4.21 | 4.23 | 4.14 | 1.68% | 708,915 |
| Aug 30, 2024 | 4.18 | 4.20 | 4.15 | 4.16 | 4.08 | -0.72% | 686,425 |
| Aug 29, 2024 | 4.17 | 4.21 | 4.16 | 4.19 | 4.11 | 0.24% | 800,382 |
| Aug 28, 2024 | 4.17 | 4.21 | 4.16 | 4.18 | 4.10 | 0.24% | 646,956 |
| Aug 27, 2024 | 4.19 | 4.21 | 4.17 | 4.17 | 4.09 | -0.24% | 1,001,886 |
| Aug 26, 2024 | 4.19 | 4.21 | 4.17 | 4.18 | 4.10 | -2.56% | 893,864 |
| Aug 23, 2024 | 4.24 | 4.31 | 4.24 | 4.29 | 4.20 | 2.63% | 1,068,393 |
| Aug 22, 2024 | 4.20 | 4.23 | 4.15 | 4.18 | 4.10 | -1.65% | 1,061,969 |
| Aug 21, 2024 | 4.25 | 4.26 | 4.22 | 4.25 | 4.16 | 0.24% | 659,189 |
| Aug 20, 2024 | 4.27 | 4.27 | 4.22 | 4.24 | 4.15 | -1.62% | 867,118 |
| Aug 19, 2024 | 4.25 | 4.31 | 4.25 | 4.31 | 4.22 | 1.17% | 1,169,618 |
| Aug 16, 2024 | 4.26 | 4.27 | 4.23 | 4.26 | 4.17 | -0.23% | 834,646 |
| Aug 15, 2024 | 4.08 | 4.29 | 4.08 | 4.27 | 4.18 | 6.22% | 1,293,917 |
| Aug 14, 2024 | 3.98 | 4.02 | 3.98 | 4.02 | 3.94 | 1.26% | 797,884 |
| Aug 13, 2024 | 3.92 | 3.97 | 3.90 | 3.97 | 3.89 | 3.66% | 1,287,998 |
| Aug 12, 2024 | 3.88 | 3.90 | 3.83 | 3.83 | 3.75 | -0.26% | 959,763 |
| Aug 9, 2024 | 3.78 | 3.85 | 3.78 | 3.84 | 3.76 | 2.67% | 1,211,449 |
| Aug 8, 2024 | 3.76 | 3.79 | 3.74 | 3.74 | 3.66 | -0.27% | 1,496,381 |
| Aug 7, 2024 | 3.93 | 3.95 | 3.75 | 3.75 | 3.67 | 1.63% | 2,030,572 |
| Aug 6, 2024 | 3.57 | 3.70 | 3.52 | 3.69 | 3.62 | -3.91% | 2,507,422 |
| Aug 5, 2024 | 3.47 | 3.93 | 3.45 | 3.84 | 3.76 | -5.65% | 3,181,836 |
| Aug 2, 2024 | 4.05 | 4.11 | 3.90 | 4.07 | 3.99 | -9.76% | 2,090,222 |
| Aug 1, 2024 | 4.55 | 4.56 | 4.49 | 4.51 | 4.42 | -2.38% | 1,001,712 |