Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
4.950
0.00 (0.00%)
At close: Apr 25, 2025, 4:00 PM
5.05
+0.10 (2.02%)
After-hours: Apr 25, 2025, 4:19 PM EDT

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.914.964.894.954.95-2,346,001
Apr 24, 20254.914.964.884.954.951.64%3,152,062
Apr 23, 20254.884.914.854.874.87-5,331,976
Apr 22, 20254.844.904.824.874.871.25%4,741,647
Apr 21, 20254.844.854.744.814.81-0.62%4,406,101
Apr 17, 20254.834.904.834.844.843.64%4,869,063
Apr 16, 20254.714.754.654.674.67-3.31%4,231,086
Apr 15, 20254.784.894.784.834.832.11%6,812,061
Apr 14, 20254.704.784.674.734.731.72%10,653,000
Apr 11, 20254.534.674.474.654.652.42%6,449,406
Apr 10, 20254.574.594.404.544.54-5.42%7,527,854
Apr 9, 20254.334.834.314.804.809.59%7,209,306
Apr 8, 20254.634.674.324.384.381.86%10,845,120
Apr 7, 20254.114.404.044.304.301.18%11,815,079
Apr 4, 20254.324.394.214.254.25-14.31%8,863,954
Apr 3, 20254.945.044.924.964.96-8.82%4,020,190
Apr 2, 20255.345.445.335.445.44-979,746
Apr 1, 20255.455.465.395.445.44-1.27%1,274,177
Mar 31, 20255.425.515.425.515.51-2.99%1,778,468
Mar 28, 20255.725.765.645.685.68-3.40%1,464,264
Mar 27, 20255.875.905.865.885.881.55%1,602,221
Mar 26, 20255.815.835.785.795.79-1.19%1,472,129
Mar 25, 20255.805.875.805.865.86-0.85%1,366,343
Mar 24, 20255.885.935.885.915.91-2.15%1,831,005
Mar 21, 20255.996.085.986.046.042.55%2,572,838
Mar 20, 20255.865.925.855.895.89-0.51%1,445,336
Mar 19, 20255.855.955.845.925.921.37%1,382,418
Mar 18, 20255.805.855.775.845.840.52%1,878,447
Mar 17, 20255.765.835.755.815.810.35%2,246,717
Mar 14, 20255.705.795.705.795.793.21%1,340,004
Mar 13, 20255.605.645.585.615.611.08%1,370,263
Mar 12, 20255.525.575.485.555.552.59%1,947,926
Mar 11, 20255.405.455.325.415.41-1.99%2,512,996
Mar 10, 20255.585.585.495.525.52-3.16%1,894,822
Mar 7, 20255.725.725.635.705.70-0.87%1,386,290
Mar 6, 20255.775.815.745.755.75-1,265,673
Mar 5, 20255.715.775.685.755.751.59%1,476,477
Mar 4, 20255.645.735.605.665.660.35%2,661,508
Mar 3, 20255.725.755.635.645.64-2,149,073
Feb 28, 20255.615.655.575.645.64-0.88%1,383,483
Feb 27, 20255.695.735.685.695.691.25%917,985
Feb 26, 20255.645.665.605.625.62-0.88%817,337
Feb 25, 20255.735.735.625.675.671.43%1,501,289
Feb 24, 20255.665.685.525.595.59-0.53%1,169,190
Feb 21, 20255.655.705.615.625.62-2.94%961,881
Feb 20, 20255.865.865.775.795.79-1.36%1,133,557
Feb 19, 20255.895.915.845.875.870.34%1,443,662
Feb 18, 20255.855.885.835.855.851.92%1,716,626
Feb 14, 20255.705.765.695.745.742.50%1,265,363
Feb 13, 20255.545.615.545.605.602.94%1,582,275