Mizuho Financial Group, Inc. (MFG)

NYSE: MFG · Real-Time Price · USD

10.14

-0.51 (-4.79%)

At close: Aug 19, 2026, 4:00 PM EDT

10.20

+0.06 (0.59%)

Pre-market: Aug 20, 2026, 4:19 AM EDT

Mizuho Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	10.39	10.42	10.11	10.14	10.14	-4.79%	4,998,473
Aug 18, 2026	10.68	10.76	10.59	10.65	10.65	-1.66%	2,605,112
Aug 17, 2026	10.80	10.91	10.75	10.83	10.83	-0.37%	3,454,753
Aug 14, 2026	10.90	10.92	10.83	10.87	10.87	-1.09%	1,827,541
Aug 13, 2026	11.00	11.06	10.95	10.99	10.99	1.67%	3,197,920
Aug 12, 2026	10.78	10.85	10.76	10.81	10.81	3.54%	1,971,999
Aug 11, 2026	10.51	10.57	10.42	10.44	10.44	-0.19%	1,713,057
Aug 10, 2026	10.46	10.50	10.43	10.46	10.46	-2.33%	2,415,277
Aug 7, 2026	10.76	10.79	10.66	10.71	10.71	0.19%	2,773,741
Aug 6, 2026	10.79	10.80	10.67	10.69	10.69	-0.09%	2,940,557
Aug 5, 2026	10.79	10.86	10.70	10.70	10.70	3.48%	4,506,214
Aug 4, 2026	10.39	10.40	10.32	10.34	10.34	0.78%	3,018,384
Aug 3, 2026	10.27	10.30	10.19	10.26	10.26	-1.72%	3,925,671
Jul 31, 2026	10.35	10.46	10.30	10.44	10.44	0.87%	3,139,180
Jul 30, 2026	9.76	10.35	9.70	10.35	10.35	5.50%	4,429,302
Jul 29, 2026	10.01	10.03	9.80	9.81	9.81	-2.78%	7,619,119
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