Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
5.42
-0.21 (-3.73%)
At close: Jul 7, 2025, 4:00 PM
5.45
+0.03 (0.55%)
After-hours: Jul 7, 2025, 5:38 PM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 5.50 | 5.51 | 5.39 | 5.42 | - | -3.73% | 4,255,826 |
| Jul 3, 2025 | 5.61 | 5.64 | 5.59 | 5.63 | 5.63 | 0.72% | 2,037,831 |
| Jul 2, 2025 | 5.58 | 5.61 | 5.55 | 5.59 | 5.59 | -0.53% | 2,050,293 |
| Jul 1, 2025 | 5.60 | 5.66 | 5.60 | 5.62 | 5.62 | 1.08% | 5,457,658 |
| Jun 30, 2025 | 5.58 | 5.59 | 5.55 | 5.56 | 5.56 | - | 2,703,230 |
| Jun 27, 2025 | 5.57 | 5.58 | 5.53 | 5.56 | 5.56 | -0.71% | 2,559,875 |
| Jun 26, 2025 | 5.57 | 5.62 | 5.57 | 5.60 | 5.60 | 1.63% | 2,122,798 |
| Jun 25, 2025 | 5.49 | 5.53 | 5.49 | 5.51 | 5.51 | -1.61% | 2,070,254 |
| Jun 24, 2025 | 5.57 | 5.62 | 5.57 | 5.60 | 5.60 | 3.32% | 2,111,188 |
| Jun 23, 2025 | 5.35 | 5.43 | 5.35 | 5.42 | 5.42 | -0.55% | 2,967,338 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.44 | 5.45 | 5.45 | -0.73% | 1,879,517 |
| Jun 18, 2025 | 5.47 | 5.52 | 5.46 | 5.49 | 5.49 | 0.92% | 2,369,359 |
| Jun 17, 2025 | 5.47 | 5.50 | 5.42 | 5.44 | 5.44 | -1.27% | 2,621,438 |
| Jun 16, 2025 | 5.53 | 5.57 | 5.50 | 5.51 | 5.51 | 0.18% | 3,188,353 |
| Jun 13, 2025 | 5.45 | 5.52 | 5.44 | 5.50 | 5.50 | -1.08% | 2,388,926 |
| Jun 12, 2025 | 5.57 | 5.60 | 5.54 | 5.56 | 5.56 | 1.28% | 2,395,773 |
| Jun 11, 2025 | 5.50 | 5.52 | 5.48 | 5.49 | 5.49 | - | 1,651,342 |
| Jun 10, 2025 | 5.53 | 5.54 | 5.48 | 5.49 | 5.49 | -2.14% | 2,305,897 |
| Jun 9, 2025 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | 0.72% | 1,962,636 |
| Jun 6, 2025 | 5.55 | 5.58 | 5.53 | 5.57 | 5.57 | 0.72% | 2,287,417 |
| Jun 5, 2025 | 5.50 | 5.55 | 5.49 | 5.53 | 5.53 | - | 2,451,370 |
| Jun 4, 2025 | 5.56 | 5.56 | 5.52 | 5.53 | 5.53 | -0.18% | 1,423,336 |
| Jun 3, 2025 | 5.54 | 5.56 | 5.51 | 5.54 | 5.54 | -1.42% | 1,481,952 |
| Jun 2, 2025 | 5.56 | 5.63 | 5.53 | 5.62 | 5.62 | 1.08% | 1,696,746 |
| May 30, 2025 | 5.51 | 5.57 | 5.51 | 5.56 | 5.56 | 1.28% | 3,000,194 |
| May 29, 2025 | 5.55 | 5.55 | 5.47 | 5.49 | 5.49 | -1.26% | 3,706,434 |
| May 28, 2025 | 5.55 | 5.58 | 5.51 | 5.56 | 5.56 | -1.77% | 4,685,159 |
| May 27, 2025 | 5.55 | 5.68 | 5.55 | 5.66 | 5.66 | 4.43% | 6,075,325 |
| May 23, 2025 | 5.33 | 5.44 | 5.33 | 5.42 | 5.42 | 0.74% | 2,379,287 |
| May 22, 2025 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | -1.65% | 3,881,026 |
| May 21, 2025 | 5.41 | 5.49 | 5.41 | 5.47 | 5.47 | 3.21% | 6,342,704 |
| May 20, 2025 | 5.26 | 5.31 | 5.26 | 5.30 | 5.30 | 2.91% | 3,079,963 |
| May 19, 2025 | 5.11 | 5.16 | 5.08 | 5.15 | 5.15 | 0.19% | 3,242,038 |
| May 16, 2025 | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | -2.10% | 2,548,118 |
| May 15, 2025 | 5.21 | 5.26 | 5.20 | 5.25 | 5.25 | -0.19% | 2,649,576 |
| May 14, 2025 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 1.74% | 2,439,943 |
| May 13, 2025 | 5.15 | 5.20 | 5.13 | 5.17 | 5.17 | 0.19% | 4,425,603 |
| May 12, 2025 | 5.16 | 5.20 | 5.14 | 5.16 | 5.16 | 1.18% | 3,428,106 |
| May 9, 2025 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 2.62% | 2,737,433 |
| May 8, 2025 | 4.92 | 5.02 | 4.92 | 4.97 | 4.97 | 1.22% | 5,112,706 |
| May 7, 2025 | 4.90 | 4.94 | 4.89 | 4.91 | 4.91 | - | 2,576,636 |
| May 6, 2025 | 4.90 | 4.94 | 4.88 | 4.91 | 4.91 | 0.20% | 3,819,884 |
| May 5, 2025 | 4.89 | 4.97 | 4.88 | 4.90 | 4.90 | -0.41% | 3,290,609 |
| May 2, 2025 | 4.85 | 4.93 | 4.77 | 4.92 | 4.92 | - | 4,467,843 |
| May 1, 2025 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | -2.57% | 3,467,152 |
| Apr 30, 2025 | 5.01 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | 2,647,305 |
| Apr 29, 2025 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | 0.59% | 2,595,025 |
| Apr 28, 2025 | 5.00 | 5.09 | 4.96 | 5.07 | 5.07 | 2.42% | 4,465,509 |
| Apr 25, 2025 | 4.91 | 4.96 | 4.89 | 4.95 | 4.95 | - | 2,346,001 |
| Apr 24, 2025 | 4.91 | 4.96 | 4.88 | 4.95 | 4.95 | 1.64% | 3,152,062 |