Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
10.34
+0.22 (2.17%)
At close: Nov 13, 2026, 4:00 PM EST
10.32
-0.02 (-0.19%)
After-hours: Nov 13, 2026, 4:53 PM EST
Mizuho Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.37 | 10.43 | 10.17 | 10.34 | 10.34 | 2.17% | 3,483,871 |
| Nov 12, 2026 | 10.14 | 10.20 | 10.11 | 10.12 | 10.12 | -0.39% | 4,343,067 |
| Nov 11, 2026 | 10.19 | 10.20 | 10.11 | 10.16 | 10.16 | 2.32% | 3,797,043 |
| Nov 10, 2026 | 9.95 | 10.01 | 9.88 | 9.93 | 9.93 | 1.12% | 4,092,056 |
| Nov 9, 2026 | 9.67 | 9.85 | 9.65 | 9.82 | 9.82 | 4.47% | 5,341,316 |
| Nov 6, 2026 | 9.20 | 9.47 | 9.04 | 9.40 | 9.40 | 0.11% | 7,666,906 |
| Nov 5, 2026 | 9.77 | 9.82 | 9.33 | 9.39 | 9.39 | -4.18% | 8,345,758 |
| Nov 4, 2026 | 9.70 | 9.85 | 9.67 | 9.80 | 9.80 | 2.73% | 4,016,332 |
| Nov 3, 2026 | 9.64 | 9.66 | 9.53 | 9.54 | 9.54 | -0.73% | 3,489,613 |
| Nov 2, 2026 | 9.68 | 9.79 | 9.58 | 9.61 | 9.61 | -0.52% | 3,587,225 |
| Oct 30, 2026 | 9.78 | 9.85 | 9.55 | 9.66 | 9.66 | -3.30% | 4,101,939 |
| Oct 29, 2026 | 9.99 | 10.01 | 9.91 | 9.99 | 9.99 | 2.67% | 4,257,226 |
| Oct 28, 2026 | 9.74 | 9.74 | 9.63 | 9.73 | 9.73 | 0.41% | 3,013,763 |
| Oct 27, 2026 | 9.67 | 9.71 | 9.62 | 9.69 | 9.69 | 1.89% | 3,927,446 |
| Oct 26, 2026 | 9.55 | 9.57 | 9.47 | 9.51 | 9.51 | -0.63% | 5,779,709 |
| Oct 23, 2026 | 9.53 | 9.60 | 9.48 | 9.57 | 9.57 | -1.44% | 5,125,876 |
| Oct 22, 2026 | 9.75 | 9.84 | 9.68 | 9.71 | 9.71 | -3.00% | 4,074,559 |
| Oct 21, 2026 | 10.02 | 10.05 | 9.93 | 10.01 | 10.01 | 1.83% | 3,121,888 |
| Oct 20, 2026 | 9.74 | 10.00 | 9.72 | 9.83 | 9.83 | -2.38% | 5,553,413 |
| Oct 19, 2026 | 10.22 | 10.22 | 10.06 | 10.07 | 10.07 | -0.98% | 3,176,689 |
| 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 |