Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
6.61
-0.02 (-0.30%)
At close: Sep 12, 2025, 4:00 PM EDT
6.65
+0.04 (0.61%)
After-hours: Sep 12, 2025, 7:58 PM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.61 | 6.62 | 6.58 | 6.61 | 6.61 | -0.30% | 984,029 |
| Sep 11, 2025 | 6.62 | 6.64 | 6.60 | 6.63 | 6.63 | -1.19% | 1,594,253 |
| Sep 10, 2025 | 6.70 | 6.75 | 6.68 | 6.71 | 6.71 | 1.21% | 2,794,024 |
| Sep 9, 2025 | 6.57 | 6.66 | 6.55 | 6.63 | 6.63 | -0.60% | 2,671,098 |
| Sep 8, 2025 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 2.46% | 1,512,384 |
| Sep 5, 2025 | 6.61 | 6.62 | 6.48 | 6.51 | 6.51 | -0.46% | 2,048,146 |
| Sep 4, 2025 | 6.46 | 6.55 | 6.46 | 6.54 | 6.54 | 2.51% | 1,649,488 |
| Sep 3, 2025 | 6.34 | 6.40 | 6.31 | 6.38 | 6.38 | -2.30% | 2,667,558 |
| Sep 2, 2025 | 6.49 | 6.54 | 6.41 | 6.53 | 6.53 | -1.06% | 1,607,902 |
| Aug 29, 2025 | 6.61 | 6.66 | 6.57 | 6.60 | 6.60 | -1.05% | 1,646,643 |
| Aug 28, 2025 | 6.63 | 6.70 | 6.63 | 6.67 | 6.67 | 1.68% | 1,706,713 |
| Aug 27, 2025 | 6.53 | 6.56 | 6.50 | 6.56 | 6.56 | -0.30% | 1,643,079 |
| Aug 26, 2025 | 6.55 | 6.61 | 6.54 | 6.58 | 6.58 | 0.30% | 1,421,518 |
| Aug 25, 2025 | 6.58 | 6.61 | 6.55 | 6.56 | 6.56 | -0.61% | 1,193,749 |
| Aug 22, 2025 | 6.53 | 6.62 | 6.50 | 6.60 | 6.60 | 1.85% | 3,809,467 |
| Aug 21, 2025 | 6.49 | 6.50 | 6.47 | 6.48 | 6.48 | -0.92% | 1,613,533 |
| Aug 20, 2025 | 6.53 | 6.55 | 6.49 | 6.54 | 6.54 | 1.08% | 2,646,632 |
| Aug 19, 2025 | 6.49 | 6.52 | 6.47 | 6.47 | 6.47 | -2.27% | 2,087,218 |
| Aug 18, 2025 | 6.58 | 6.63 | 6.56 | 6.62 | 6.62 | -0.90% | 2,331,766 |
| Aug 15, 2025 | 6.75 | 6.79 | 6.66 | 6.68 | 6.68 | 2.77% | 2,344,735 |
| Aug 14, 2025 | 6.47 | 6.53 | 6.46 | 6.50 | 6.50 | 1.56% | 1,804,515 |
| Aug 13, 2025 | 6.47 | 6.47 | 6.38 | 6.40 | 6.40 | -0.47% | 1,753,114 |
| Aug 12, 2025 | 6.37 | 6.44 | 6.35 | 6.43 | 6.43 | 3.04% | 1,725,078 |
| Aug 11, 2025 | 6.27 | 6.28 | 6.22 | 6.24 | 6.24 | -0.32% | 1,655,360 |
| Aug 8, 2025 | 6.21 | 6.26 | 6.19 | 6.26 | 6.26 | 1.95% | 1,509,600 |
| Aug 7, 2025 | 6.17 | 6.19 | 6.12 | 6.14 | 6.14 | 0.99% | 1,759,765 |
| Aug 6, 2025 | 6.06 | 6.09 | 6.04 | 6.08 | 6.08 | 1.67% | 1,562,463 |
| Aug 5, 2025 | 5.98 | 6.01 | 5.93 | 5.98 | 5.98 | 0.84% | 1,368,230 |
| Aug 4, 2025 | 5.86 | 5.94 | 5.84 | 5.93 | 5.93 | 1.54% | 4,141,047 |
| Aug 1, 2025 | 5.89 | 5.90 | 5.74 | 5.84 | 5.84 | -1.02% | 3,024,761 |
| Jul 31, 2025 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | 0.17% | 5,317,402 |
| Jul 30, 2025 | 5.93 | 5.95 | 5.88 | 5.89 | 5.89 | -0.17% | 2,678,164 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.89 | 5.90 | 5.90 | -0.67% | 2,193,695 |
| Jul 28, 2025 | 5.95 | 5.97 | 5.91 | 5.94 | 5.94 | -4.04% | 2,812,774 |
| Jul 25, 2025 | 6.15 | 6.19 | 6.12 | 6.19 | 6.19 | -0.16% | 2,339,710 |
| Jul 24, 2025 | 6.18 | 6.24 | 6.18 | 6.20 | 6.20 | 1.14% | 3,052,470 |
| Jul 23, 2025 | 6.00 | 6.14 | 6.00 | 6.13 | 6.13 | 6.98% | 3,688,392 |
| Jul 22, 2025 | 5.69 | 5.75 | 5.69 | 5.73 | 5.73 | 1.60% | 3,068,135 |
| Jul 21, 2025 | 5.62 | 5.68 | 5.58 | 5.64 | 5.64 | 1.44% | 3,347,392 |
| Jul 18, 2025 | 5.60 | 5.61 | 5.54 | 5.56 | 5.56 | -0.71% | 2,835,254 |
| Jul 17, 2025 | 5.53 | 5.61 | 5.52 | 5.60 | 5.60 | 1.45% | 4,658,212 |
| Jul 16, 2025 | 5.48 | 5.52 | 5.45 | 5.52 | 5.52 | 0.73% | 5,548,900 |
| Jul 15, 2025 | 5.50 | 5.51 | 5.46 | 5.48 | 5.48 | -0.18% | 3,321,864 |
| Jul 14, 2025 | 5.50 | 5.51 | 5.46 | 5.49 | 5.49 | -0.18% | 7,915,609 |
| Jul 11, 2025 | 5.57 | 5.59 | 5.49 | 5.50 | 5.50 | -0.36% | 11,857,072 |
| Jul 10, 2025 | 5.51 | 5.54 | 5.49 | 5.52 | 5.52 | 0.36% | 3,904,987 |
| Jul 9, 2025 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 0.73% | 2,801,901 |
| Jul 8, 2025 | 5.42 | 5.47 | 5.40 | 5.46 | 5.46 | 0.74% | 3,716,059 |
| Jul 7, 2025 | 5.50 | 5.51 | 5.39 | 5.42 | 5.42 | -3.73% | 4,258,428 |
| Jul 3, 2025 | 5.61 | 5.64 | 5.59 | 5.63 | 5.63 | 0.72% | 2,037,831 |