Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
10.09
-0.48 (-4.54%)
At close: Jul 28, 2026, 4:00 PM EDT
10.16
+0.07 (0.69%)
After-hours: Jul 28, 2026, 7:48 PM EDT
Mizuho Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.07 | 10.18 | 10.05 | 10.09 | 10.09 | -4.54% | 3,805,417 |
| Jul 27, 2026 | 10.61 | 10.67 | 10.46 | 10.57 | 10.57 | -0.56% | 4,901,088 |
| Jul 24, 2026 | 10.63 | 10.74 | 10.62 | 10.63 | 10.63 | 0.57% | 2,908,254 |
| Jul 23, 2026 | 10.60 | 10.65 | 10.50 | 10.57 | 10.57 | 0.67% | 3,289,762 |
| Jul 22, 2026 | 10.46 | 10.54 | 10.45 | 10.50 | 10.50 | 1.35% | 2,384,323 |
| Jul 21, 2026 | 10.27 | 10.39 | 10.18 | 10.36 | 10.36 | 5.28% | 2,420,441 |
| Jul 20, 2026 | 9.96 | 10.00 | 9.81 | 9.84 | 9.84 | -0.30% | 4,449,656 |
| Jul 17, 2026 | 9.81 | 9.96 | 9.73 | 9.87 | 9.87 | -4.36% | 7,492,836 |
| Jul 16, 2026 | 10.39 | 10.43 | 10.31 | 10.32 | 10.32 | -3.19% | 3,338,001 |
| Jul 15, 2026 | 10.59 | 10.66 | 10.51 | 10.66 | 10.66 | 0.85% | 2,906,273 |
| Jul 14, 2026 | 10.60 | 10.79 | 10.55 | 10.57 | 10.57 | 0.76% | 3,706,047 |
| Jul 13, 2026 | 10.55 | 10.59 | 10.48 | 10.49 | 10.49 | 0.10% | 2,980,625 |
| Jul 10, 2026 | 10.39 | 10.54 | 10.38 | 10.48 | 10.48 | 1.45% | 6,786,401 |
| Jul 9, 2026 | 10.25 | 10.40 | 10.20 | 10.33 | 10.33 | 0.98% | 7,875,016 |
| Jul 8, 2026 | 10.11 | 10.23 | 10.06 | 10.23 | 10.23 | 0.39% | 4,523,044 |
| Jul 7, 2026 | 10.26 | 10.31 | 10.14 | 10.19 | 10.19 | -1.55% | 3,082,900 |
| Jul 6, 2026 | 10.19 | 10.36 | 10.14 | 10.35 | 10.35 | 4.12% | 3,535,972 |
| Jul 2, 2026 | 10.07 | 10.10 | 9.87 | 9.94 | 9.94 | 1.43% | 3,484,452 |
| Jul 1, 2026 | 9.69 | 9.85 | 9.69 | 9.80 | 9.80 | 2.30% | 3,790,425 |
| Jun 30, 2026 | 9.60 | 9.62 | 9.52 | 9.58 | 9.58 | 0.21% | 3,863,987 |
| Jun 29, 2026 | 9.57 | 9.61 | 9.48 | 9.56 | 9.56 | -1.54% | 2,906,836 |
| Jun 26, 2026 | 9.63 | 9.79 | 9.63 | 9.71 | 9.71 | 1.25% | 2,476,641 |
| Jun 25, 2026 | 9.69 | 9.75 | 9.59 | 9.59 | 9.59 | 0.10% | 3,160,806 |
| Jun 24, 2026 | 9.57 | 9.64 | 9.53 | 9.58 | 9.58 | -1.03% | 3,977,557 |
| Jun 23, 2026 | 9.69 | 9.79 | 9.65 | 9.68 | 9.68 | -4.63% | 5,346,076 |
| Jun 22, 2026 | 10.12 | 10.30 | 10.07 | 10.15 | 10.15 | -1.46% | 6,251,410 |
| Jun 18, 2026 | 10.34 | 10.38 | 10.28 | 10.30 | 10.30 | 1.58% | 3,488,028 |
| Jun 17, 2026 | 10.03 | 10.39 | 10.03 | 10.14 | 10.14 | 3.89% | 9,692,892 |
| Jun 16, 2026 | 9.77 | 9.82 | 9.73 | 9.76 | 9.76 | 0.83% | 2,513,142 |
| Jun 15, 2026 | 9.81 | 9.81 | 9.65 | 9.68 | 9.68 | - | 3,425,434 |
| Jun 12, 2026 | 9.60 | 9.70 | 9.53 | 9.68 | 9.68 | 1.68% | 4,049,878 |
| Jun 11, 2026 | 9.30 | 9.54 | 9.24 | 9.52 | 9.52 | 1.82% | 4,431,923 |
| Jun 10, 2026 | 9.47 | 9.60 | 9.35 | 9.35 | 9.35 | -2.30% | 4,036,820 |
| Jun 9, 2026 | 9.70 | 9.73 | 9.40 | 9.57 | 9.57 | -0.21% | 5,214,524 |
| Jun 8, 2026 | 9.58 | 9.66 | 9.56 | 9.59 | 9.59 | 0.74% | 2,816,509 |
| Jun 5, 2026 | 9.70 | 9.76 | 9.48 | 9.52 | 9.52 | -2.76% | 4,845,801 |
| Jun 4, 2026 | 9.61 | 9.86 | 9.61 | 9.79 | 9.79 | 3.49% | 3,442,209 |
| Jun 3, 2026 | 9.45 | 9.53 | 9.45 | 9.46 | 9.46 | 1.94% | 2,230,262 |
| Jun 2, 2026 | 9.15 | 9.33 | 9.15 | 9.28 | 9.28 | 2.77% | 2,365,612 |
| Jun 1, 2026 | 8.95 | 9.15 | 8.95 | 9.03 | 9.03 | 0.67% | 5,544,831 |
| May 29, 2026 | 8.98 | 9.06 | 8.96 | 8.97 | 8.97 | 0.22% | 2,486,148 |
| May 28, 2026 | 8.91 | 9.02 | 8.89 | 8.95 | 8.95 | -1.21% | 3,267,078 |
| May 27, 2026 | 9.10 | 9.11 | 9.00 | 9.06 | 9.06 | -1.95% | 3,000,438 |
| May 26, 2026 | 9.32 | 9.34 | 9.22 | 9.24 | 9.24 | -0.86% | 3,021,362 |
| May 22, 2026 | 9.37 | 9.41 | 9.31 | 9.32 | 9.32 | 0.54% | 3,902,897 |
| May 21, 2026 | 9.09 | 9.33 | 9.09 | 9.27 | 9.27 | 2.43% | 4,812,562 |
| May 20, 2026 | 8.87 | 9.10 | 8.87 | 9.05 | 9.05 | 4.14% | 3,914,799 |
| May 19, 2026 | 8.60 | 8.79 | 8.59 | 8.69 | 8.69 | 3.58% | 4,831,770 |
| May 18, 2026 | 8.40 | 8.43 | 8.32 | 8.39 | 8.39 | -3.45% | 4,928,351 |
| May 15, 2026 | 8.59 | 8.82 | 8.59 | 8.69 | 8.69 | -1.92% | 4,228,039 |