Mizuho Financial Group, Inc. (MFG)
NYSE: MFG · Real-Time Price · USD
5.17
+0.07 (1.37%)
May 12, 2025, 3:47 PM - Market open
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.16 | 5.20 | 5.14 | 5.19 | - | 1.67% | 2,343,806 |
| May 9, 2025 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 2.62% | 2,737,433 |
| May 8, 2025 | 4.92 | 5.02 | 4.92 | 4.97 | 4.97 | 1.22% | 5,112,706 |
| May 7, 2025 | 4.90 | 4.94 | 4.89 | 4.91 | 4.91 | - | 2,576,636 |
| May 6, 2025 | 4.90 | 4.94 | 4.88 | 4.91 | 4.91 | 0.20% | 3,819,884 |
| May 5, 2025 | 4.89 | 4.97 | 4.88 | 4.90 | 4.90 | -0.41% | 3,290,609 |
| May 2, 2025 | 4.85 | 4.93 | 4.77 | 4.92 | 4.92 | - | 4,467,843 |
| May 1, 2025 | 4.94 | 4.96 | 4.90 | 4.92 | 4.92 | -2.57% | 3,467,152 |
| Apr 30, 2025 | 5.01 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | 2,647,305 |
| Apr 29, 2025 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | 0.59% | 2,595,025 |
| Apr 28, 2025 | 5.00 | 5.09 | 4.96 | 5.07 | 5.07 | 2.42% | 4,465,509 |
| Apr 25, 2025 | 4.91 | 4.96 | 4.89 | 4.95 | 4.95 | - | 2,346,001 |
| Apr 24, 2025 | 4.91 | 4.96 | 4.88 | 4.95 | 4.95 | 1.64% | 3,152,062 |
| Apr 23, 2025 | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | - | 5,331,976 |
| Apr 22, 2025 | 4.84 | 4.90 | 4.82 | 4.87 | 4.87 | 1.25% | 4,741,647 |
| Apr 21, 2025 | 4.84 | 4.85 | 4.74 | 4.81 | 4.81 | -0.62% | 4,406,101 |
| Apr 17, 2025 | 4.83 | 4.90 | 4.83 | 4.84 | 4.84 | 3.64% | 4,869,063 |
| Apr 16, 2025 | 4.71 | 4.75 | 4.65 | 4.67 | 4.67 | -3.31% | 4,231,086 |
| Apr 15, 2025 | 4.78 | 4.89 | 4.78 | 4.83 | 4.83 | 2.11% | 6,812,061 |
| Apr 14, 2025 | 4.70 | 4.78 | 4.67 | 4.73 | 4.73 | 1.72% | 10,653,000 |
| Apr 11, 2025 | 4.53 | 4.67 | 4.47 | 4.65 | 4.65 | 2.42% | 6,449,406 |
| Apr 10, 2025 | 4.57 | 4.59 | 4.40 | 4.54 | 4.54 | -5.42% | 7,527,854 |
| Apr 9, 2025 | 4.33 | 4.83 | 4.31 | 4.80 | 4.80 | 9.59% | 7,209,306 |
| Apr 8, 2025 | 4.63 | 4.67 | 4.32 | 4.38 | 4.38 | 1.86% | 10,845,120 |
| Apr 7, 2025 | 4.11 | 4.40 | 4.04 | 4.30 | 4.30 | 1.18% | 11,815,079 |
| Apr 4, 2025 | 4.32 | 4.39 | 4.21 | 4.25 | 4.25 | -14.31% | 8,863,954 |
| Apr 3, 2025 | 4.94 | 5.04 | 4.92 | 4.96 | 4.96 | -8.82% | 4,020,190 |
| Apr 2, 2025 | 5.34 | 5.44 | 5.33 | 5.44 | 5.44 | - | 979,746 |
| Apr 1, 2025 | 5.45 | 5.46 | 5.39 | 5.44 | 5.44 | -1.27% | 1,274,177 |
| Mar 31, 2025 | 5.42 | 5.51 | 5.42 | 5.51 | 5.51 | -2.99% | 1,778,468 |
| Mar 28, 2025 | 5.72 | 5.76 | 5.64 | 5.68 | 5.68 | -3.40% | 1,464,264 |
| Mar 27, 2025 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | 1.55% | 1,602,221 |
| Mar 26, 2025 | 5.81 | 5.83 | 5.78 | 5.79 | 5.79 | -1.19% | 1,472,129 |
| Mar 25, 2025 | 5.80 | 5.87 | 5.80 | 5.86 | 5.86 | -0.85% | 1,366,343 |
| Mar 24, 2025 | 5.88 | 5.93 | 5.88 | 5.91 | 5.91 | -2.15% | 1,831,005 |
| Mar 21, 2025 | 5.99 | 6.08 | 5.98 | 6.04 | 6.04 | 2.55% | 2,572,838 |
| Mar 20, 2025 | 5.86 | 5.92 | 5.85 | 5.89 | 5.89 | -0.51% | 1,445,336 |
| Mar 19, 2025 | 5.85 | 5.95 | 5.84 | 5.92 | 5.92 | 1.37% | 1,382,418 |
| Mar 18, 2025 | 5.80 | 5.85 | 5.77 | 5.84 | 5.84 | 0.52% | 1,878,447 |
| Mar 17, 2025 | 5.76 | 5.83 | 5.75 | 5.81 | 5.81 | 0.35% | 2,246,717 |
| Mar 14, 2025 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 3.21% | 1,340,004 |
| Mar 13, 2025 | 5.60 | 5.64 | 5.58 | 5.61 | 5.61 | 1.08% | 1,370,263 |
| Mar 12, 2025 | 5.52 | 5.57 | 5.48 | 5.55 | 5.55 | 2.59% | 1,947,926 |
| Mar 11, 2025 | 5.40 | 5.45 | 5.32 | 5.41 | 5.41 | -1.99% | 2,512,996 |
| Mar 10, 2025 | 5.58 | 5.58 | 5.49 | 5.52 | 5.52 | -3.16% | 1,894,822 |
| Mar 7, 2025 | 5.72 | 5.72 | 5.63 | 5.70 | 5.70 | -0.87% | 1,386,290 |
| Mar 6, 2025 | 5.77 | 5.81 | 5.74 | 5.75 | 5.75 | - | 1,265,673 |
| Mar 5, 2025 | 5.71 | 5.77 | 5.68 | 5.75 | 5.75 | 1.59% | 1,476,477 |
| Mar 4, 2025 | 5.64 | 5.73 | 5.60 | 5.66 | 5.66 | 0.35% | 2,661,508 |
| Mar 3, 2025 | 5.72 | 5.75 | 5.63 | 5.64 | 5.64 | - | 2,149,073 |