Mizuho Financial Group, Inc. (MFG)

NYSE: MFG · Real-Time Price · USD

11.14

-0.09 (-0.80%)

At close: Sep 8, 2026, 4:00 PM EDT

11.16

-0.07 (-0.62%)

After-hours: Sep 8, 2026, 7:30 PM EDT

Mizuho Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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