Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
6.35
-0.13 (-2.01%)
At close: Oct 7, 2025, 4:00 PM EDT
6.41
+0.06 (0.94%)
After-hours: Oct 7, 2025, 5:22 PM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.39 | 6.39 | 6.33 | 6.35 | - | -2.01% | 2,118,240 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.47 | 6.48 | 6.48 | -1.97% | 1,642,579 |
| Oct 3, 2025 | 6.58 | 6.62 | 6.57 | 6.61 | 6.61 | 2.48% | 1,882,462 |
| Oct 2, 2025 | 6.48 | 6.50 | 6.43 | 6.45 | 6.45 | -0.92% | 1,604,621 |
| Oct 1, 2025 | 6.60 | 6.63 | 6.49 | 6.51 | 6.51 | -2.84% | 2,938,473 |
| Sep 30, 2025 | 6.74 | 6.74 | 6.65 | 6.70 | 6.70 | -0.89% | 1,679,314 |
| Sep 29, 2025 | 6.78 | 6.78 | 6.74 | 6.76 | 6.76 | -1.31% | 1,198,007 |
| Sep 26, 2025 | 6.82 | 6.87 | 6.81 | 6.85 | 6.85 | 1.03% | 1,739,065 |
| Sep 25, 2025 | 6.77 | 6.79 | 6.75 | 6.78 | 6.78 | -0.15% | 1,616,374 |
| Sep 24, 2025 | 6.77 | 6.82 | 6.76 | 6.79 | 6.79 | 0.74% | 1,711,591 |
| Sep 23, 2025 | 6.79 | 6.81 | 6.73 | 6.74 | 6.74 | -0.15% | 1,290,567 |
| Sep 22, 2025 | 6.67 | 6.77 | 6.67 | 6.75 | 6.75 | 1.66% | 2,164,315 |
| Sep 19, 2025 | 6.64 | 6.65 | 6.60 | 6.64 | 6.64 | 0.91% | 2,156,194 |
| Sep 18, 2025 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | 0.30% | 3,773,279 |
| Sep 17, 2025 | 6.56 | 6.63 | 6.53 | 6.56 | 6.56 | -0.15% | 2,658,054 |
| Sep 16, 2025 | 6.60 | 6.61 | 6.50 | 6.57 | 6.57 | -1.79% | 2,219,904 |
| Sep 15, 2025 | 6.65 | 6.71 | 6.62 | 6.69 | 6.69 | 1.21% | 4,259,299 |
| 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 |