Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
9.94
+0.14 (1.43%)
At close: Jul 2, 2026, 4:00 PM EDT
10.09
+0.15 (1.51%)
After-hours: Jul 2, 2026, 7:57 PM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 10.07 | 10.10 | 9.87 | 9.94 | 9.94 | 1.43% | 3,483,322 |
| Jul 1, 2026 | 9.69 | 9.85 | 9.69 | 9.80 | 9.80 | 2.30% | 3,790,355 |
| Jun 30, 2026 | 9.60 | 9.62 | 9.52 | 9.58 | 9.58 | 0.21% | 3,863,979 |
| Jun 29, 2026 | 9.57 | 9.61 | 9.48 | 9.56 | 9.56 | -1.54% | 2,905,823 |
| Jun 26, 2026 | 9.63 | 9.79 | 9.63 | 9.71 | 9.71 | 1.25% | 2,476,349 |
| Jun 25, 2026 | 9.69 | 9.75 | 9.59 | 9.59 | 9.59 | 0.10% | 3,160,039 |
| Jun 24, 2026 | 9.57 | 9.64 | 9.53 | 9.58 | 9.58 | -1.03% | 3,975,895 |
| Jun 23, 2026 | 9.69 | 9.79 | 9.65 | 9.68 | 9.68 | -4.63% | 5,344,641 |
| Jun 22, 2026 | 10.12 | 10.30 | 10.07 | 10.15 | 10.15 | -1.46% | 6,251,361 |
| Jun 18, 2026 | 10.34 | 10.38 | 10.28 | 10.30 | 10.30 | 1.58% | 3,487,831 |
| Jun 17, 2026 | 10.03 | 10.39 | 10.03 | 10.14 | 10.14 | 3.89% | 9,691,739 |
| Jun 16, 2026 | 9.77 | 9.82 | 9.73 | 9.76 | 9.76 | 0.83% | 2,512,912 |
| Jun 15, 2026 | 9.81 | 9.81 | 9.65 | 9.68 | 9.68 | - | 3,425,172 |
| Jun 12, 2026 | 9.60 | 9.70 | 9.53 | 9.68 | 9.68 | 1.68% | 4,049,227 |
| Jun 11, 2026 | 9.30 | 9.54 | 9.24 | 9.52 | 9.52 | 1.82% | 4,431,903 |
| Jun 10, 2026 | 9.47 | 9.60 | 9.35 | 9.35 | 9.35 | -2.30% | 4,036,013 |
| Jun 9, 2026 | 9.70 | 9.73 | 9.40 | 9.57 | 9.57 | -0.21% | 5,213,480 |
| Jun 8, 2026 | 9.58 | 9.66 | 9.56 | 9.59 | 9.59 | 0.74% | 2,816,359 |
| Jun 5, 2026 | 9.70 | 9.76 | 9.48 | 9.52 | 9.52 | -2.76% | 4,845,470 |
| Jun 4, 2026 | 9.61 | 9.86 | 9.61 | 9.79 | 9.79 | 3.49% | 3,437,409 |
| Jun 3, 2026 | 9.45 | 9.53 | 9.45 | 9.46 | 9.46 | 1.94% | 2,229,527 |
| Jun 2, 2026 | 9.15 | 9.33 | 9.15 | 9.28 | 9.28 | 2.77% | 2,365,309 |
| Jun 1, 2026 | 8.95 | 9.15 | 8.95 | 9.03 | 9.03 | 0.67% | 5,543,862 |
| May 29, 2026 | 8.98 | 9.06 | 8.96 | 8.97 | 8.97 | 0.22% | 2,485,645 |
| May 28, 2026 | 8.91 | 9.02 | 8.89 | 8.95 | 8.95 | -1.21% | 3,265,055 |
| May 27, 2026 | 9.10 | 9.11 | 9.00 | 9.06 | 9.06 | -1.95% | 2,997,827 |
| May 26, 2026 | 9.32 | 9.34 | 9.22 | 9.24 | 9.24 | -0.86% | 3,021,102 |
| May 22, 2026 | 9.37 | 9.41 | 9.31 | 9.32 | 9.32 | 0.54% | 3,902,784 |
| May 21, 2026 | 9.09 | 9.33 | 9.09 | 9.27 | 9.27 | 2.43% | 4,811,921 |
| May 20, 2026 | 8.87 | 9.10 | 8.87 | 9.05 | 9.05 | 4.14% | 3,914,787 |
| May 19, 2026 | 8.60 | 8.79 | 8.59 | 8.69 | 8.69 | 3.58% | 4,831,017 |
| May 18, 2026 | 8.40 | 8.43 | 8.32 | 8.39 | 8.39 | -3.45% | 4,928,326 |
| May 15, 2026 | 8.59 | 8.82 | 8.59 | 8.69 | 8.69 | -1.92% | 4,228,039 |
| May 14, 2026 | 8.90 | 8.95 | 8.80 | 8.86 | 8.86 | -0.34% | 2,638,726 |
| May 13, 2026 | 8.84 | 8.98 | 8.83 | 8.89 | 8.89 | 0.45% | 2,994,011 |
| May 12, 2026 | 8.78 | 8.89 | 8.75 | 8.85 | 8.85 | 0.45% | 2,731,313 |
| May 11, 2026 | 8.80 | 8.87 | 8.79 | 8.81 | 8.81 | 1.38% | 3,623,959 |
| May 8, 2026 | 8.72 | 8.73 | 8.65 | 8.69 | 8.69 | 0.35% | 2,246,339 |
| May 7, 2026 | 8.82 | 8.82 | 8.64 | 8.66 | 8.66 | -2.15% | 3,283,679 |
| May 6, 2026 | 8.75 | 8.87 | 8.75 | 8.85 | 8.85 | 3.75% | 3,218,886 |
| May 5, 2026 | 8.47 | 8.56 | 8.43 | 8.53 | 8.53 | 1.43% | 2,162,997 |
| May 4, 2026 | 8.49 | 8.56 | 8.39 | 8.41 | 8.41 | -1.18% | 2,152,867 |
| May 1, 2026 | 8.53 | 8.58 | 8.48 | 8.51 | 8.51 | -1.05% | 2,310,978 |
| Apr 30, 2026 | 8.54 | 8.64 | 8.49 | 8.60 | 8.60 | 2.14% | 2,599,171 |
| Apr 29, 2026 | 8.40 | 8.46 | 8.38 | 8.42 | 8.42 | -0.36% | 3,211,738 |
| Apr 28, 2026 | 8.50 | 8.60 | 8.43 | 8.45 | 8.45 | 2.18% | 3,723,533 |
| Apr 27, 2026 | 8.30 | 8.34 | 8.24 | 8.27 | 8.27 | 1.97% | 2,969,864 |
| Apr 24, 2026 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | -0.12% | 3,679,147 |
| Apr 23, 2026 | 8.22 | 8.23 | 8.03 | 8.12 | 8.12 | -1.69% | 3,710,666 |
| Apr 22, 2026 | 8.30 | 8.34 | 8.22 | 8.26 | 8.26 | 0.36% | 2,739,856 |