Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
7.94
+0.09 (1.15%)
At close: Jan 9, 2026, 4:00 PM EST
8.04
+0.10 (1.24%)
After-hours: Jan 9, 2026, 7:52 PM EST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.94 | 8.04 | 7.85 | 7.94 | 7.94 | 1.15% | 4,332,606 |
| Jan 8, 2026 | 7.79 | 7.87 | 7.79 | 7.85 | 7.85 | 0.90% | 2,415,822 |
| Jan 7, 2026 | 7.80 | 7.85 | 7.76 | 7.78 | 7.78 | 0.13% | 2,383,834 |
| Jan 6, 2026 | 7.83 | 7.94 | 7.76 | 7.77 | 7.77 | 1.97% | 2,770,098 |
| Jan 5, 2026 | 7.52 | 7.64 | 7.51 | 7.62 | 7.62 | 2.83% | 3,220,771 |
| Jan 2, 2026 | 7.41 | 7.43 | 7.36 | 7.41 | 7.41 | 1.23% | 2,954,210 |
| Dec 31, 2025 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | -0.54% | 2,159,808 |
| Dec 30, 2025 | 7.37 | 7.43 | 7.35 | 7.36 | 7.36 | 0.27% | 1,788,842 |
| Dec 29, 2025 | 7.35 | 7.36 | 7.31 | 7.34 | 7.34 | 0.27% | 2,154,969 |
| Dec 26, 2025 | 7.33 | 7.33 | 7.28 | 7.32 | 7.32 | -1.35% | 2,669,051 |
| Dec 24, 2025 | 7.39 | 7.44 | 7.37 | 7.42 | 7.42 | -0.54% | 2,977,586 |
| Dec 23, 2025 | 7.44 | 7.51 | 7.44 | 7.46 | 7.46 | 1.36% | 2,525,299 |
| Dec 22, 2025 | 7.30 | 7.37 | 7.30 | 7.36 | 7.36 | 0.68% | 1,917,180 |
| Dec 19, 2025 | 7.29 | 7.36 | 7.27 | 7.31 | 7.31 | 0.69% | 3,057,552 |
| 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 |