Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
8.67
+0.28 (3.34%)
May 19, 2026, 11:47 AM EDT - Market open
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.60 | 8.70 | 8.59 | 8.65 | - | 3.04% | 1,726,488 |
| May 18, 2026 | 8.40 | 8.43 | 8.32 | 8.39 | 8.39 | -3.45% | 4,928,326 |
| May 15, 2026 | 8.59 | 8.82 | 8.59 | 8.69 | 8.69 | -1.92% | 4,228,039 |
| May 14, 2026 | 8.90 | 8.95 | 8.80 | 8.86 | 8.86 | -0.34% | 2,638,726 |
| May 13, 2026 | 8.84 | 8.98 | 8.83 | 8.89 | 8.89 | 0.45% | 2,994,011 |
| May 12, 2026 | 8.78 | 8.89 | 8.75 | 8.85 | 8.85 | 0.45% | 2,731,313 |
| May 11, 2026 | 8.80 | 8.87 | 8.79 | 8.81 | 8.81 | 1.38% | 3,623,959 |
| May 8, 2026 | 8.72 | 8.73 | 8.65 | 8.69 | 8.69 | 0.35% | 2,246,339 |
| May 7, 2026 | 8.82 | 8.82 | 8.64 | 8.66 | 8.66 | -2.15% | 3,283,679 |
| May 6, 2026 | 8.75 | 8.87 | 8.75 | 8.85 | 8.85 | 3.75% | 3,218,886 |
| May 5, 2026 | 8.47 | 8.56 | 8.43 | 8.53 | 8.53 | 1.43% | 2,162,997 |
| May 4, 2026 | 8.49 | 8.56 | 8.39 | 8.41 | 8.41 | -1.18% | 2,152,867 |
| May 1, 2026 | 8.53 | 8.58 | 8.48 | 8.51 | 8.51 | -1.05% | 2,310,978 |
| Apr 30, 2026 | 8.54 | 8.64 | 8.49 | 8.60 | 8.60 | 2.14% | 2,599,171 |
| Apr 29, 2026 | 8.40 | 8.46 | 8.38 | 8.42 | 8.42 | -0.36% | 3,211,738 |
| Apr 28, 2026 | 8.50 | 8.60 | 8.43 | 8.45 | 8.45 | 2.18% | 3,723,533 |
| Apr 27, 2026 | 8.30 | 8.34 | 8.24 | 8.27 | 8.27 | 1.97% | 2,969,864 |
| Apr 24, 2026 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | -0.12% | 3,679,147 |
| Apr 23, 2026 | 8.22 | 8.23 | 8.03 | 8.12 | 8.12 | -1.69% | 3,710,666 |
| Apr 22, 2026 | 8.30 | 8.34 | 8.22 | 8.26 | 8.26 | 0.36% | 2,739,856 |
| Apr 21, 2026 | 8.46 | 8.46 | 8.21 | 8.23 | 8.23 | -4.30% | 7,332,260 |
| Apr 20, 2026 | 8.63 | 8.68 | 8.60 | 8.60 | 8.60 | -2.49% | 4,204,268 |
| Apr 17, 2026 | 8.70 | 8.89 | 8.69 | 8.82 | 8.82 | 2.20% | 6,274,977 |
| Apr 16, 2026 | 8.74 | 8.74 | 8.59 | 8.63 | 8.63 | -1.93% | 3,663,737 |
| Apr 15, 2026 | 8.75 | 8.81 | 8.74 | 8.80 | 8.80 | 1.27% | 3,797,181 |
| Apr 14, 2026 | 8.64 | 8.70 | 8.62 | 8.69 | 8.69 | 0.46% | 2,727,853 |
| Apr 13, 2026 | 8.47 | 8.66 | 8.44 | 8.65 | 8.65 | 0.23% | 3,661,513 |
| Apr 10, 2026 | 8.62 | 8.65 | 8.57 | 8.63 | 8.63 | 0.35% | 3,074,925 |
| Apr 9, 2026 | 8.51 | 8.68 | 8.45 | 8.60 | 8.60 | -2.27% | 6,415,263 |
| Apr 8, 2026 | 8.79 | 8.87 | 8.72 | 8.80 | 8.80 | 6.67% | 5,689,283 |
| Apr 7, 2026 | 8.16 | 8.26 | 8.05 | 8.25 | 8.25 | 0.61% | 5,946,164 |
| Apr 6, 2026 | 8.16 | 8.23 | 8.15 | 8.20 | 8.20 | 0.49% | 3,268,172 |
| Apr 2, 2026 | 7.91 | 8.23 | 7.91 | 8.16 | 8.16 | -2.63% | 5,314,996 |
| Apr 1, 2026 | 8.27 | 8.43 | 8.27 | 8.38 | 8.38 | 5.54% | 10,111,024 |
| Mar 31, 2026 | 7.75 | 7.97 | 7.71 | 7.94 | 7.94 | 4.06% | 5,423,434 |
| Mar 30, 2026 | 7.69 | 7.74 | 7.58 | 7.63 | 7.63 | - | 5,121,905 |
| Mar 27, 2026 | 7.75 | 7.78 | 7.60 | 7.63 | 7.63 | -1.93% | 5,168,809 |
| Mar 26, 2026 | 7.83 | 7.90 | 7.76 | 7.78 | 7.78 | -2.26% | 3,651,521 |
| Mar 25, 2026 | 8.03 | 8.08 | 7.90 | 7.96 | 7.96 | 1.92% | 5,292,999 |
| Mar 24, 2026 | 7.70 | 7.89 | 7.70 | 7.81 | 7.81 | 0.77% | 7,318,285 |
| Mar 23, 2026 | 7.84 | 7.87 | 7.69 | 7.75 | 7.75 | 2.11% | 7,209,867 |
| Mar 20, 2026 | 7.78 | 7.79 | 7.54 | 7.59 | 7.59 | -2.19% | 6,898,640 |
| Mar 19, 2026 | 7.62 | 7.83 | 7.61 | 7.76 | 7.76 | 0.26% | 4,605,393 |
| Mar 18, 2026 | 7.81 | 7.84 | 7.73 | 7.74 | 7.74 | -0.77% | 4,083,827 |
| Mar 17, 2026 | 7.88 | 7.91 | 7.80 | 7.80 | 7.80 | - | 2,770,459 |
| Mar 16, 2026 | 7.74 | 7.86 | 7.74 | 7.80 | 7.80 | 2.23% | 4,733,362 |
| Mar 13, 2026 | 7.77 | 7.80 | 7.61 | 7.63 | 7.63 | -1.17% | 4,541,097 |
| Mar 12, 2026 | 7.79 | 7.82 | 7.64 | 7.72 | 7.72 | -3.74% | 5,459,790 |
| Mar 11, 2026 | 8.00 | 8.06 | 7.94 | 8.02 | 8.02 | -3.14% | 5,004,481 |
| Mar 10, 2026 | 8.26 | 8.47 | 8.23 | 8.28 | 8.28 | 2.10% | 6,449,527 |