Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
8.67
-0.27 (-2.97%)
Feb 25, 2026, 10:11 AM EST - Market open
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8.63 | 8.68 | 8.58 | 8.65 | - | -3.14% | 902,705 |
| Feb 24, 2026 | 8.83 | 8.99 | 8.78 | 8.93 | 8.93 | -2.83% | 4,035,408 |
| Feb 23, 2026 | 9.40 | 9.45 | 9.18 | 9.19 | 9.19 | -1.71% | 4,194,094 |
| Feb 20, 2026 | 9.21 | 9.37 | 9.17 | 9.35 | 9.35 | 0.32% | 3,225,760 |
| Feb 19, 2026 | 9.28 | 9.34 | 9.25 | 9.32 | 9.32 | 1.30% | 3,350,800 |
| Feb 18, 2026 | 9.20 | 9.29 | 9.17 | 9.20 | 9.20 | -1.50% | 5,842,313 |
| Feb 17, 2026 | 9.17 | 9.38 | 9.08 | 9.34 | 9.34 | -5.66% | 8,411,014 |
| Feb 13, 2026 | 10.01 | 10.06 | 9.81 | 9.90 | 9.90 | -1.20% | 13,011,046 |
| Feb 12, 2026 | 10.23 | 10.28 | 9.93 | 10.02 | 10.02 | -0.69% | 5,432,047 |
| Feb 11, 2026 | 10.09 | 10.09 | 9.94 | 10.09 | 10.09 | 1.51% | 3,081,023 |
| Feb 10, 2026 | 10.05 | 10.13 | 9.85 | 9.94 | 9.94 | 1.43% | 6,266,338 |
| Feb 9, 2026 | 9.73 | 9.86 | 9.64 | 9.80 | 9.80 | 1.98% | 3,702,431 |
| Feb 6, 2026 | 9.40 | 9.62 | 9.40 | 9.61 | 9.61 | 6.78% | 2,770,628 |
| Feb 5, 2026 | 9.14 | 9.14 | 8.96 | 9.00 | 9.00 | -3.12% | 4,416,118 |
| Feb 4, 2026 | 9.26 | 9.39 | 9.20 | 9.29 | 9.29 | 4.50% | 5,887,025 |
| Feb 3, 2026 | 8.94 | 9.00 | 8.76 | 8.89 | 8.89 | 0.57% | 3,625,961 |
| Feb 2, 2026 | 8.66 | 8.89 | 8.59 | 8.84 | 8.84 | 2.43% | 5,586,544 |
| Jan 30, 2026 | 8.72 | 8.77 | 8.49 | 8.63 | 8.63 | -0.12% | 9,920,964 |
| Jan 29, 2026 | 8.73 | 8.82 | 8.59 | 8.64 | 8.64 | 0.12% | 15,120,715 |
| Jan 28, 2026 | 8.63 | 8.65 | 8.56 | 8.63 | 8.63 | -0.58% | 4,108,129 |
| Jan 27, 2026 | 8.57 | 8.68 | 8.52 | 8.68 | 8.68 | 2.00% | 2,429,849 |
| Jan 26, 2026 | 8.48 | 8.55 | 8.45 | 8.51 | 8.51 | 0.47% | 2,540,733 |
| Jan 23, 2026 | 8.42 | 8.49 | 8.40 | 8.47 | 8.47 | 1.19% | 2,522,120 |
| Jan 22, 2026 | 8.41 | 8.41 | 8.35 | 8.37 | 8.37 | -0.95% | 1,679,743 |
| Jan 21, 2026 | 8.37 | 8.49 | 8.29 | 8.45 | 8.45 | -0.71% | 3,884,862 |
| Jan 20, 2026 | 8.42 | 8.55 | 8.40 | 8.51 | 8.51 | -0.93% | 3,939,604 |
| Jan 16, 2026 | 8.59 | 8.62 | 8.55 | 8.59 | 8.59 | 1.18% | 2,410,353 |
| Jan 15, 2026 | 8.54 | 8.59 | 8.48 | 8.49 | 8.49 | 1.19% | 2,334,787 |
| Jan 14, 2026 | 8.43 | 8.46 | 8.32 | 8.39 | 8.39 | 2.19% | 4,077,169 |
| Jan 13, 2026 | 8.24 | 8.32 | 8.20 | 8.21 | 8.21 | 2.11% | 3,358,571 |
| Jan 12, 2026 | 8.00 | 8.09 | 7.97 | 8.04 | 8.04 | 1.26% | 2,415,316 |
| 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 |