Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
5.62
-0.17 (-2.94%)
Feb 21, 2025, 4:00 PM EST - Market closed
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.13 | 5.18 | 5.11 | 5.18 | 5.18 | 5.71% | 1,137,607 |
| Jan 14, 2025 | 4.92 | 4.94 | 4.89 | 4.90 | 4.90 | 0.41% | 821,567 |
| Jan 13, 2025 | 4.84 | 4.89 | 4.82 | 4.88 | 4.88 | 1.04% | 842,150 |
| Jan 10, 2025 | 4.92 | 4.93 | 4.82 | 4.83 | 4.83 | -4.92% | 1,154,097 |
| Jan 8, 2025 | 5.07 | 5.09 | 5.03 | 5.08 | 5.08 | 1.20% | 681,620 |
| Jan 7, 2025 | 5.02 | 5.06 | 4.98 | 5.02 | 5.02 | 1.21% | 1,052,337 |
| Jan 6, 2025 | 4.98 | 5.00 | 4.95 | 4.96 | 4.96 | 0.20% | 513,702 |
| Jan 3, 2025 | 4.91 | 4.96 | 4.88 | 4.95 | 4.95 | 1.23% | 875,468 |
| Jan 2, 2025 | 4.90 | 4.92 | 4.84 | 4.89 | 4.89 | - | 1,725,071 |
| Dec 31, 2024 | 4.92 | 4.95 | 4.88 | 4.89 | 4.89 | -0.61% | 596,080 |
| Dec 30, 2024 | 4.85 | 4.93 | 4.84 | 4.92 | 4.92 | 0.61% | 1,009,853 |
| Dec 27, 2024 | 4.91 | 4.92 | 4.83 | 4.89 | 4.89 | -0.20% | 1,679,415 |
| Dec 26, 2024 | 4.87 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 950,424 |
| Dec 24, 2024 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | 1.04% | 582,502 |
| Dec 23, 2024 | 4.83 | 4.86 | 4.80 | 4.83 | 4.83 | 0.21% | 1,481,836 |
| 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 |