Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
8.27
+0.16 (1.97%)
At close: Apr 27, 2026, 4:00 PM EDT
8.59
+0.32 (3.87%)
Pre-market: Apr 28, 2026, 7:47 AM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.30 | 8.34 | 8.24 | 8.27 | 8.27 | 1.97% | 2,958,916 |
| Apr 24, 2026 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | -0.12% | 3,653,596 |
| Apr 23, 2026 | 8.22 | 8.23 | 8.03 | 8.12 | 8.12 | -1.69% | 3,701,009 |
| Apr 22, 2026 | 8.30 | 8.34 | 8.22 | 8.26 | 8.26 | 0.36% | 2,718,525 |
| Apr 21, 2026 | 8.46 | 8.46 | 8.21 | 8.23 | 8.23 | -4.30% | 7,205,717 |
| Apr 20, 2026 | 8.63 | 8.68 | 8.60 | 8.60 | 8.60 | -2.49% | 4,201,841 |
| Apr 17, 2026 | 8.70 | 8.89 | 8.69 | 8.82 | 8.82 | 2.20% | 6,273,910 |
| Apr 16, 2026 | 8.74 | 8.74 | 8.59 | 8.63 | 8.63 | -1.93% | 3,659,979 |
| Apr 15, 2026 | 8.75 | 8.81 | 8.74 | 8.80 | 8.80 | 1.27% | 3,795,005 |
| Apr 14, 2026 | 8.64 | 8.70 | 8.62 | 8.69 | 8.69 | 0.46% | 2,725,023 |
| Apr 13, 2026 | 8.47 | 8.66 | 8.44 | 8.65 | 8.65 | 0.23% | 3,661,378 |
| Apr 10, 2026 | 8.62 | 8.65 | 8.57 | 8.63 | 8.63 | 0.35% | 3,073,518 |
| Apr 9, 2026 | 8.51 | 8.68 | 8.45 | 8.60 | 8.60 | -2.27% | 6,414,694 |
| Apr 8, 2026 | 8.79 | 8.87 | 8.72 | 8.80 | 8.80 | 6.67% | 5,688,907 |
| Apr 7, 2026 | 8.16 | 8.26 | 8.05 | 8.25 | 8.25 | 0.61% | 5,937,956 |
| Apr 6, 2026 | 8.16 | 8.23 | 8.15 | 8.20 | 8.20 | 0.49% | 3,267,900 |
| Apr 2, 2026 | 7.91 | 8.23 | 7.91 | 8.16 | 8.16 | -2.63% | 5,314,990 |
| Apr 1, 2026 | 8.27 | 8.43 | 8.27 | 8.38 | 8.38 | 5.54% | 10,109,324 |
| Mar 31, 2026 | 7.75 | 7.97 | 7.71 | 7.94 | 7.94 | 4.06% | 5,422,911 |
| Mar 30, 2026 | 7.69 | 7.74 | 7.58 | 7.63 | 7.63 | - | 5,112,360 |
| Mar 27, 2026 | 7.75 | 7.78 | 7.60 | 7.63 | 7.63 | -1.93% | 5,120,440 |
| Mar 26, 2026 | 7.83 | 7.90 | 7.76 | 7.78 | 7.78 | -2.26% | 3,644,374 |
| Mar 25, 2026 | 8.03 | 8.08 | 7.90 | 7.96 | 7.96 | 1.92% | 5,292,257 |
| Mar 24, 2026 | 7.70 | 7.89 | 7.70 | 7.81 | 7.81 | 0.77% | 7,143,639 |
| Mar 23, 2026 | 7.84 | 7.87 | 7.69 | 7.75 | 7.75 | 2.11% | 7,209,445 |
| Mar 20, 2026 | 7.78 | 7.79 | 7.54 | 7.59 | 7.59 | -2.19% | 6,898,558 |
| Mar 19, 2026 | 7.62 | 7.83 | 7.61 | 7.76 | 7.76 | 0.26% | 4,604,483 |
| Mar 18, 2026 | 7.81 | 7.84 | 7.73 | 7.74 | 7.74 | -0.77% | 4,083,785 |
| Mar 17, 2026 | 7.88 | 7.91 | 7.80 | 7.80 | 7.80 | - | 2,770,192 |
| Mar 16, 2026 | 7.74 | 7.86 | 7.74 | 7.80 | 7.80 | 2.23% | 4,489,547 |
| Mar 13, 2026 | 7.77 | 7.80 | 7.61 | 7.63 | 7.63 | -1.17% | 4,539,772 |
| Mar 12, 2026 | 7.79 | 7.82 | 7.64 | 7.72 | 7.72 | -3.74% | 5,454,137 |
| Mar 11, 2026 | 8.00 | 8.06 | 7.94 | 8.02 | 8.02 | -3.14% | 5,003,561 |
| Mar 10, 2026 | 8.26 | 8.47 | 8.23 | 8.28 | 8.28 | 2.10% | 6,448,790 |
| Mar 9, 2026 | 7.85 | 8.14 | 7.80 | 8.11 | 8.11 | 0.62% | 6,330,085 |
| Mar 6, 2026 | 7.99 | 8.10 | 7.92 | 8.06 | 8.06 | -0.98% | 4,563,737 |
| Mar 5, 2026 | 8.21 | 8.30 | 8.03 | 8.14 | 8.14 | -0.85% | 4,423,292 |
| Mar 4, 2026 | 8.12 | 8.22 | 8.09 | 8.21 | 8.21 | -0.12% | 4,350,013 |
| Mar 3, 2026 | 7.99 | 8.25 | 7.93 | 8.22 | 8.22 | -5.19% | 7,502,004 |
| Mar 2, 2026 | 8.50 | 8.72 | 8.43 | 8.67 | 8.67 | -2.25% | 6,075,692 |
| Feb 27, 2026 | 9.02 | 9.09 | 8.78 | 8.87 | 8.87 | -1.55% | 4,301,477 |
| Feb 26, 2026 | 8.99 | 9.04 | 8.91 | 9.01 | 9.01 | 2.85% | 3,045,536 |
| Feb 25, 2026 | 8.63 | 8.79 | 8.58 | 8.76 | 8.76 | -1.90% | 6,068,775 |
| Feb 24, 2026 | 8.83 | 8.99 | 8.78 | 8.93 | 8.93 | -2.83% | 4,035,408 |
| Feb 23, 2026 | 9.40 | 9.45 | 9.18 | 9.19 | 9.19 | -1.71% | 4,194,094 |
| Feb 20, 2026 | 9.21 | 9.37 | 9.17 | 9.35 | 9.35 | 0.32% | 3,225,760 |
| Feb 19, 2026 | 9.28 | 9.34 | 9.25 | 9.32 | 9.32 | 1.30% | 3,350,800 |
| Feb 18, 2026 | 9.20 | 9.29 | 9.17 | 9.20 | 9.20 | -1.50% | 5,842,313 |
| Feb 17, 2026 | 9.17 | 9.38 | 9.08 | 9.34 | 9.34 | -5.66% | 8,411,014 |
| Feb 13, 2026 | 10.01 | 10.06 | 9.81 | 9.90 | 9.90 | -1.20% | 13,011,046 |