Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
4.140
+0.150 (3.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | -2.92% | 5,387,175 |
| Sep 24, 2024 | 4.08 | 4.16 | 4.05 | 4.11 | 4.11 | -1.20% | 15,123,228 |
| Sep 23, 2024 | 4.17 | 4.20 | 4.15 | 4.16 | 4.16 | -0.24% | 1,346,761 |
| Sep 20, 2024 | 4.06 | 4.21 | 4.06 | 4.17 | 4.17 | 2.96% | 7,267,709 |
| Sep 19, 2024 | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | 3.05% | 979,751 |
| Sep 18, 2024 | 3.92 | 3.99 | 3.92 | 3.93 | 3.93 | - | 1,153,728 |
| Sep 17, 2024 | 3.95 | 3.97 | 3.92 | 3.93 | 3.93 | -3.20% | 1,166,322 |
| Sep 16, 2024 | 4.06 | 4.10 | 4.04 | 4.06 | 4.06 | 0.25% | 1,007,351 |
| Sep 13, 2024 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 1,049,608 |
| Sep 12, 2024 | 3.99 | 4.05 | 3.97 | 4.03 | 4.03 | 0.75% | 928,024 |
| Sep 11, 2024 | 3.97 | 4.00 | 3.92 | 4.00 | 4.00 | 0.25% | 901,632 |
| Sep 10, 2024 | 4.00 | 4.01 | 3.94 | 3.99 | 3.99 | -0.50% | 1,029,460 |
| Sep 9, 2024 | 4.00 | 4.04 | 3.97 | 4.01 | 4.01 | -1.23% | 1,439,529 |
| Sep 6, 2024 | 4.13 | 4.13 | 4.03 | 4.06 | 4.06 | -2.64% | 1,368,752 |
| Sep 5, 2024 | 4.14 | 4.18 | 4.13 | 4.17 | 4.17 | 0.97% | 833,210 |
| Sep 4, 2024 | 4.13 | 4.16 | 4.11 | 4.13 | 4.13 | -2.36% | 682,562 |
| Sep 3, 2024 | 4.25 | 4.31 | 4.21 | 4.23 | 4.23 | 1.68% | 708,915 |
| Aug 30, 2024 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | -0.72% | 686,425 |
| Aug 29, 2024 | 4.17 | 4.21 | 4.16 | 4.19 | 4.19 | 0.24% | 800,382 |
| Aug 28, 2024 | 4.17 | 4.21 | 4.16 | 4.18 | 4.18 | 0.24% | 646,956 |
| Aug 27, 2024 | 4.19 | 4.21 | 4.17 | 4.17 | 4.17 | -0.24% | 1,001,886 |
| Aug 26, 2024 | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | -2.56% | 893,864 |
| Aug 23, 2024 | 4.24 | 4.31 | 4.24 | 4.29 | 4.29 | 2.63% | 1,068,393 |
| Aug 22, 2024 | 4.20 | 4.23 | 4.15 | 4.18 | 4.18 | -1.65% | 1,061,969 |
| Aug 21, 2024 | 4.25 | 4.26 | 4.22 | 4.25 | 4.25 | 0.24% | 659,189 |
| Aug 20, 2024 | 4.27 | 4.27 | 4.22 | 4.24 | 4.24 | -1.62% | 867,118 |
| Aug 19, 2024 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 1.17% | 1,169,618 |
| Aug 16, 2024 | 4.26 | 4.27 | 4.23 | 4.26 | 4.26 | -0.23% | 834,646 |
| Aug 15, 2024 | 4.08 | 4.29 | 4.08 | 4.27 | 4.27 | 6.22% | 1,293,917 |
| Aug 14, 2024 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.26% | 797,884 |
| Aug 13, 2024 | 3.92 | 3.97 | 3.90 | 3.97 | 3.97 | 3.66% | 1,287,998 |
| Aug 12, 2024 | 3.88 | 3.90 | 3.83 | 3.83 | 3.83 | -0.26% | 959,763 |
| Aug 9, 2024 | 3.78 | 3.85 | 3.78 | 3.84 | 3.84 | 2.67% | 1,211,449 |
| Aug 8, 2024 | 3.76 | 3.79 | 3.74 | 3.74 | 3.74 | -0.27% | 1,496,381 |
| Aug 7, 2024 | 3.93 | 3.95 | 3.75 | 3.75 | 3.75 | 1.63% | 2,030,572 |
| Aug 6, 2024 | 3.57 | 3.70 | 3.52 | 3.69 | 3.69 | -3.91% | 2,507,422 |
| Aug 5, 2024 | 3.47 | 3.93 | 3.45 | 3.84 | 3.84 | -5.65% | 3,181,836 |
| Aug 2, 2024 | 4.05 | 4.11 | 3.90 | 4.07 | 4.07 | -9.76% | 2,090,222 |
| Aug 1, 2024 | 4.55 | 4.56 | 4.49 | 4.51 | 4.51 | -2.38% | 1,001,712 |
| Jul 31, 2024 | 4.62 | 4.63 | 4.52 | 4.62 | 4.62 | 6.94% | 702,917 |
| Jul 30, 2024 | 4.29 | 4.32 | 4.27 | 4.32 | 4.32 | - | 520,642 |
| Jul 29, 2024 | 4.32 | 4.35 | 4.32 | 4.32 | 4.32 | 0.70% | 375,486 |
| Jul 26, 2024 | 4.31 | 4.31 | 4.27 | 4.29 | 4.29 | 0.47% | 717,552 |
| Jul 25, 2024 | 4.27 | 4.29 | 4.25 | 4.27 | 4.27 | -3.17% | 1,139,225 |
| Jul 24, 2024 | 4.43 | 4.45 | 4.40 | 4.41 | 4.41 | -2.00% | 452,077 |
| Jul 23, 2024 | 4.46 | 4.50 | 4.45 | 4.50 | 4.50 | 2.27% | 269,331 |
| Jul 22, 2024 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 0.92% | 389,549 |
| Jul 19, 2024 | 4.37 | 4.37 | 4.32 | 4.36 | 4.36 | -1.36% | 419,867 |
| Jul 18, 2024 | 4.43 | 4.45 | 4.41 | 4.42 | 4.42 | 0.23% | 370,995 |
| Jul 17, 2024 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 0.68% | 346,668 |
| Jul 16, 2024 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | 1.15% | 317,962 |
| Jul 15, 2024 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | -0.23% | 284,769 |
| Jul 12, 2024 | 4.31 | 4.35 | 4.29 | 4.34 | 4.34 | 0.70% | 412,046 |
| Jul 11, 2024 | 4.35 | 4.37 | 4.30 | 4.31 | 4.31 | -0.69% | 1,010,754 |
| Jul 10, 2024 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | 1.17% | 641,108 |
| Jul 9, 2024 | 4.29 | 4.30 | 4.28 | 4.29 | 4.29 | -0.92% | 985,043 |
| Jul 8, 2024 | 4.32 | 4.34 | 4.31 | 4.33 | 4.33 | -1.59% | 488,598 |
| Jul 5, 2024 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 1.85% | 475,282 |
| Jul 3, 2024 | 4.30 | 4.33 | 4.30 | 4.32 | 4.32 | -0.46% | 242,192 |
| Jul 2, 2024 | 4.31 | 4.36 | 4.30 | 4.34 | 4.34 | 1.64% | 931,753 |
| Jul 1, 2024 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 0.95% | 542,484 |
| Jun 28, 2024 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 2.67% | 545,150 |
| Jun 27, 2024 | 4.10 | 4.12 | 4.09 | 4.12 | 4.12 | 1.23% | 669,411 |
| Jun 26, 2024 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.49% | 1,043,889 |
| Jun 25, 2024 | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | 3.54% | 559,906 |
| Jun 24, 2024 | 3.91 | 3.96 | 3.91 | 3.95 | 3.95 | 2.33% | 726,153 |
| Jun 21, 2024 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | -1.03% | 796,039 |
| Jun 20, 2024 | 3.89 | 3.91 | 3.88 | 3.90 | 3.90 | 0.78% | 518,544 |
| Jun 18, 2024 | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | - | 796,977 |
| Jun 17, 2024 | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | -0.51% | 1,005,590 |
| Jun 14, 2024 | 3.89 | 3.91 | 3.88 | 3.89 | 3.89 | -0.77% | 578,747 |
| Jun 13, 2024 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -2.24% | 409,164 |
| Jun 12, 2024 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | 0.50% | 412,189 |
| Jun 11, 2024 | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | -1.24% | 499,456 |
| Jun 10, 2024 | 4.00 | 4.05 | 3.97 | 4.04 | 4.04 | 1.25% | 557,294 |
| Jun 7, 2024 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | -1.24% | 964,793 |
| Jun 6, 2024 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | 0.25% | 666,882 |
| Jun 5, 2024 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | -2.42% | 979,324 |
| Jun 4, 2024 | 4.11 | 4.13 | 4.10 | 4.13 | 4.13 | -2.13% | 533,730 |
| Jun 3, 2024 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 2.93% | 881,909 |
| May 31, 2024 | 4.07 | 4.11 | 4.07 | 4.10 | 4.10 | 1.74% | 777,079 |
| May 30, 2024 | 4.02 | 4.04 | 4.02 | 4.03 | 4.03 | 1.51% | 516,066 |
| May 29, 2024 | 4.00 | 4.02 | 3.97 | 3.97 | 3.97 | -2.46% | 688,678 |
| May 28, 2024 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | 0.49% | 634,839 |
| May 24, 2024 | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | 1.25% | 810,126 |
| May 23, 2024 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -0.25% | 604,762 |
| May 22, 2024 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -1.72% | 872,471 |
| May 21, 2024 | 4.07 | 4.08 | 4.06 | 4.08 | 4.08 | -1.45% | 1,272,127 |
| May 20, 2024 | 4.16 | 4.19 | 4.13 | 4.14 | 4.14 | 1.97% | 786,529 |
| May 17, 2024 | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | 2.78% | 1,189,807 |
| May 16, 2024 | 3.98 | 3.99 | 3.95 | 3.95 | 3.95 | -4.59% | 1,126,971 |
| May 15, 2024 | 4.00 | 4.15 | 4.00 | 4.14 | 4.14 | 3.76% | 1,811,953 |
| May 14, 2024 | 3.96 | 3.99 | 3.95 | 3.99 | 3.99 | 1.01% | 642,838 |
| May 13, 2024 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | -1.25% | 638,006 |
| May 10, 2024 | 3.95 | 4.01 | 3.95 | 4.00 | 4.00 | 1.52% | 1,938,277 |
| May 9, 2024 | 3.90 | 3.95 | 3.90 | 3.94 | 3.94 | 1.03% | 440,748 |
| May 8, 2024 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | - | 688,184 |
| May 7, 2024 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -1.76% | 633,420 |
| May 6, 2024 | 3.96 | 3.98 | 3.96 | 3.97 | 3.97 | 0.25% | 710,795 |
| May 3, 2024 | 3.93 | 3.96 | 3.91 | 3.96 | 3.96 | 1.28% | 646,365 |