Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
7.32
+0.06 (0.76%)
Dec 19, 2025, 4:00 PM EST - Market closed
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.29 | 7.36 | 7.27 | 7.35 | - | 1.24% | 1,466,190 |
| Dec 18, 2025 | 7.30 | 7.32 | 7.26 | 7.26 | 7.26 | 0.41% | 2,288,926 |
| Dec 17, 2025 | 7.33 | 7.35 | 7.23 | 7.23 | 7.23 | -2.03% | 3,552,236 |
| Dec 16, 2025 | 7.36 | 7.45 | 7.34 | 7.38 | 7.38 | -2.77% | 12,332,343 |
| Dec 15, 2025 | 7.58 | 7.64 | 7.57 | 7.59 | 7.59 | 2.99% | 2,355,106 |
| Dec 12, 2025 | 7.37 | 7.39 | 7.32 | 7.37 | 7.37 | 0.27% | 1,947,948 |
| Dec 11, 2025 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | 0.68% | 2,155,045 |
| Dec 10, 2025 | 7.26 | 7.34 | 7.25 | 7.30 | 7.30 | 0.55% | 3,298,427 |
| Dec 9, 2025 | 7.26 | 7.32 | 7.22 | 7.26 | 7.26 | -0.27% | 8,568,597 |
| Dec 8, 2025 | 7.32 | 7.32 | 7.26 | 7.28 | 7.28 | -0.95% | 2,452,967 |
| Dec 5, 2025 | 7.36 | 7.39 | 7.33 | 7.35 | 7.35 | 0.96% | 1,650,742 |
| Dec 4, 2025 | 7.34 | 7.35 | 7.28 | 7.28 | 7.28 | 0.97% | 1,664,653 |
| Dec 3, 2025 | 7.16 | 7.22 | 7.14 | 7.21 | 7.21 | -0.69% | 2,387,851 |
| Dec 2, 2025 | 7.29 | 7.32 | 7.25 | 7.26 | 7.26 | 1.40% | 7,052,981 |
| Dec 1, 2025 | 7.11 | 7.19 | 7.10 | 7.16 | 7.16 | 0.85% | 1,676,910 |
| Nov 28, 2025 | 7.11 | 7.12 | 7.06 | 7.10 | 7.10 | 0.14% | 1,226,529 |
| Nov 26, 2025 | 7.00 | 7.12 | 7.00 | 7.09 | 7.09 | 3.35% | 1,842,682 |
| Nov 25, 2025 | 6.79 | 6.87 | 6.73 | 6.86 | 6.86 | 2.39% | 2,399,876 |
| Nov 24, 2025 | 6.61 | 6.72 | 6.61 | 6.70 | 6.70 | 1.36% | 2,325,873 |
| Nov 21, 2025 | 6.60 | 6.64 | 6.54 | 6.61 | 6.61 | 2.48% | 3,461,098 |
| Nov 20, 2025 | 6.64 | 6.66 | 6.45 | 6.45 | 6.45 | -1.83% | 3,572,781 |
| Nov 19, 2025 | 6.52 | 6.59 | 6.50 | 6.57 | 6.57 | 0.31% | 1,820,741 |
| Nov 18, 2025 | 6.57 | 6.59 | 6.49 | 6.55 | 6.55 | -3.39% | 3,139,490 |
| Nov 17, 2025 | 6.87 | 6.89 | 6.74 | 6.78 | 6.78 | -3.83% | 1,841,271 |
| Nov 14, 2025 | 6.87 | 7.11 | 6.86 | 7.05 | 7.05 | 3.83% | 2,559,740 |
| Nov 13, 2025 | 6.87 | 6.87 | 6.75 | 6.79 | 6.79 | -0.15% | 2,867,781 |
| Nov 12, 2025 | 6.80 | 6.85 | 6.76 | 6.80 | 6.80 | 1.04% | 2,797,837 |
| Nov 11, 2025 | 6.63 | 6.77 | 6.61 | 6.73 | 6.73 | 0.30% | 12,009,325 |
| Nov 10, 2025 | 6.67 | 6.72 | 6.64 | 6.71 | 6.71 | 1.21% | 1,963,762 |
| Nov 7, 2025 | 6.64 | 6.64 | 6.53 | 6.63 | 6.63 | -1.19% | 2,429,959 |
| Nov 6, 2025 | 6.70 | 6.74 | 6.67 | 6.71 | 6.71 | 0.75% | 2,390,955 |
| Nov 5, 2025 | 6.59 | 6.67 | 6.58 | 6.66 | 6.66 | - | 1,891,460 |
| Nov 4, 2025 | 6.66 | 6.72 | 6.66 | 6.66 | 6.66 | -1.33% | 1,779,361 |
| Nov 3, 2025 | 6.75 | 6.77 | 6.72 | 6.75 | 6.75 | 0.30% | 1,914,472 |
| Oct 31, 2025 | 6.69 | 6.75 | 6.69 | 6.73 | 6.73 | 0.45% | 1,759,494 |
| Oct 30, 2025 | 6.69 | 6.76 | 6.66 | 6.70 | 6.70 | 1.36% | 2,174,987 |
| Oct 29, 2025 | 6.64 | 6.67 | 6.59 | 6.61 | 6.61 | -1.49% | 3,713,613 |
| Oct 28, 2025 | 6.55 | 6.74 | 6.55 | 6.71 | 6.71 | 3.07% | 12,053,410 |
| Oct 27, 2025 | 6.51 | 6.53 | 6.49 | 6.51 | 6.51 | 0.77% | 1,474,265 |
| Oct 24, 2025 | 6.48 | 6.48 | 6.43 | 6.46 | 6.46 | 0.62% | 1,252,391 |
| Oct 23, 2025 | 6.43 | 6.45 | 6.40 | 6.42 | 6.42 | - | 1,606,085 |
| Oct 22, 2025 | 6.47 | 6.47 | 6.37 | 6.42 | 6.42 | -0.77% | 2,539,630 |
| Oct 21, 2025 | 6.46 | 6.50 | 6.46 | 6.47 | 6.47 | - | 2,218,093 |
| Oct 20, 2025 | 6.46 | 6.52 | 6.45 | 6.47 | 6.47 | 3.85% | 1,481,521 |
| Oct 17, 2025 | 6.21 | 6.24 | 6.18 | 6.23 | 6.23 | -0.80% | 2,168,975 |
| Oct 16, 2025 | 6.34 | 6.37 | 6.27 | 6.28 | 6.28 | - | 2,082,784 |
| Oct 15, 2025 | 6.30 | 6.32 | 6.24 | 6.28 | 6.28 | 0.64% | 2,208,540 |
| Oct 14, 2025 | 6.14 | 6.27 | 6.13 | 6.24 | 6.24 | 0.65% | 2,478,575 |
| Oct 13, 2025 | 6.22 | 6.22 | 6.16 | 6.20 | 6.20 | 1.81% | 2,073,948 |
| Oct 10, 2025 | 6.25 | 6.26 | 6.09 | 6.09 | 6.09 | -4.55% | 3,312,117 |