Mizuho Financial Group, Inc. (MFG)

Mizuho Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	10.02	10.05	9.93	10.01	10.01	1.83%	3,121,759
Oct 20, 2026	9.74	10.00	9.72	9.83	9.83	-2.38%	5,553,370
Oct 19, 2026	10.22	10.22	10.06	10.07	10.07	-0.98%	3,176,666
Oct 16, 2026	10.31	10.39	10.12	10.17	10.17	-0.49%	4,514,169
Oct 15, 2026	10.08	10.22	10.01	10.22	10.22	-0.39%	4,275,946
Oct 14, 2026	10.30	10.32	10.18	10.26	10.26	-3.21%	3,230,403
Oct 13, 2026	10.67	10.73	10.56	10.60	10.60	0.09%	2,373,605
Oct 12, 2026	10.57	10.68	10.50	10.59	10.59	-0.19%	2,495,150
Oct 9, 2026	10.43	10.62	10.42	10.61	10.61	-0.56%	2,529,202
Oct 8, 2026	10.59	10.67	10.49	10.67	10.67	-0.93%	3,950,577
Oct 7, 2026	10.89	10.89	10.68	10.77	10.77	-3.41%	3,263,709
Oct 6, 2026	11.17	11.24	11.15	11.15	11.15	1.09%	2,339,039
Oct 5, 2026	10.99	11.09	10.98	11.03	11.03	1.29%	2,615,021
Oct 2, 2026	10.81	10.90	10.77	10.89	10.89	1.21%	3,366,884
Oct 1, 2026	10.84	10.85	10.49	10.76	10.76	-2.62%	5,588,066
Sep 30, 2026	11.30	11.34	11.04	11.05	11.05	0.45%	3,487,626
Sep 29, 2026	10.88	11.01	10.82	11.00	11.00	-0.45%	4,130,677
Sep 28, 2026	11.07	11.22	11.04	11.05	11.05	-0.18%	2,408,991
Sep 25, 2026	11.02	11.07	10.99	11.07	11.07	4.83%	4,251,179
Sep 24, 2026	10.51	10.58	10.46	10.56	10.56	-1.68%	3,581,741
Sep 23, 2026	10.76	10.82	10.73	10.74	10.74	-1.20%	2,462,433
Sep 22, 2026	11.09	11.10	10.86	10.87	10.87	-1.98%	2,780,399
Sep 21, 2026	11.08	11.11	11.00	11.09	11.09	1.37%	1,825,556
Sep 18, 2026	10.80	10.95	10.73	10.94	10.94	-1.17%	2,746,110
Sep 17, 2026	11.13	11.19	11.05	11.07	11.07	1.28%	1,893,312
Sep 16, 2026	11.17	11.18	10.82	10.93	10.93	-1.97%	3,627,786
Sep 15, 2026	11.13	11.18	11.03	11.15	11.15	-1.59%	6,062,415
Sep 14, 2026	11.35	11.41	11.28	11.33	11.33	-1.05%	3,580,450
Sep 11, 2026	11.34	11.49	11.34	11.45	11.45	3.53%	4,045,536
Sep 10, 2026	11.11	11.11	11.02	11.06	11.06	1.10%	3,061,704
Sep 9, 2026	11.03	11.05	10.93	10.94	10.94	-1.80%	2,517,876
Sep 8, 2026	11.25	11.27	11.13	11.14	11.14	-0.80%	3,118,783
Sep 4, 2026	11.27	11.28	11.15	11.23	11.23	-0.80%	3,698,462
Sep 3, 2026	11.21	11.33	11.20	11.32	11.32	2.26%	4,031,254
Sep 2, 2026	10.88	11.09	10.88	11.07	11.07	3.07%	3,618,730
Sep 1, 2026	10.72	10.90	10.70	10.74	10.74	0.94%	2,861,937
Aug 31, 2026	10.77	10.80	10.63	10.64	10.64	-	2,771,357
Aug 28, 2026	10.67	10.73	10.61	10.64	10.64	1.92%	2,373,347
Aug 27, 2026	10.47	10.52	10.37	10.44	10.44	-0.10%	2,340,309
Aug 26, 2026	10.46	10.54	10.42	10.45	10.45	0.38%	1,841,311
Aug 25, 2026	10.33	10.43	10.29	10.41	10.41	1.76%	2,448,646
Aug 24, 2026	10.23	10.27	10.20	10.23	10.23	-0.49%	2,960,181
Aug 21, 2026	10.29	10.32	10.24	10.28	10.28	1.48%	2,612,662
Aug 20, 2026	10.15	10.25	10.12	10.13	10.13	-0.10%	2,502,702
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

Data Source: S&P Global Market Intelligence Last updated: Oct 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.