Mizuho Financial Group, Inc. (MFG) NYSE
7.63
-0.09499987(-1.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.63
-0.09499987(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.77 | 7.63 | 7.63 | 7.8 | 7.61 | 4.34M |
| March 12, 2026 | 7.79 | 7.72 | 7.72 | 7.82 | 7.64 | 5.45M |
| March 11, 2026 | 8 | 8.02 | 8.02 | 8.06 | 7.94 | 4.84M |
| March 10, 2026 | 8.26 | 8.28 | 8.28 | 8.47 | 8.23 | 6.45M |
| March 09, 2026 | 7.85 | 8.11 | 8.11 | 8.14 | 7.8 | 6.33M |
| March 06, 2026 | 7.99 | 8.06 | 8.06 | 8.1 | 7.92 | 4.56M |
| March 05, 2026 | 8.21 | 8.14 | 8.14 | 8.3 | 8.03 | 4.42M |
| March 04, 2026 | 8.12 | 8.21 | 8.21 | 8.22 | 8.09 | 4.06M |
| March 03, 2026 | 7.94 | 8.22 | 8.22 | 8.24 | 7.93 | 7.5M |
| March 02, 2026 | 8.5 | 8.67 | 8.67 | 8.72 | 8.43 | 6.31M |
| February 27, 2026 | 9.02 | 8.87 | 8.87 | 9.09 | 8.78 | 4.31M |
| February 26, 2026 | 8.99 | 9.01 | 9.01 | 9.04 | 8.91 | 3.07M |
| February 25, 2026 | 8.63 | 8.76 | 8.76 | 8.79 | 8.58 | 6.38M |
| February 24, 2026 | 8.83 | 8.93 | 8.93 | 8.99 | 8.78 | 4.22M |
| February 23, 2026 | 9.4 | 9.19 | 9.19 | 9.45 | 9.18 | 4.28M |
| February 20, 2026 | 9.21 | 9.35 | 0 | 9.37 | 9.17 | 3.25M |
| February 19, 2026 | 9.28 | 9.32 | 0 | 9.34 | 9.25 | 3.57M |
| February 18, 2026 | 9.2 | 9.2 | 0 | 9.29 | 9.17 | 5.85M |
| February 17, 2026 | 9.17 | 9.34 | 0 | 9.38 | 9.08 | 8.5M |
| February 13, 2026 | 10.01 | 9.9 | 0 | 10.06 | 9.81 | 13.02M |
| February 12, 2026 | 10.23 | 10.02 | 0 | 10.28 | 9.93 | 5.46M |
| February 11, 2026 | 10.09 | 10.09 | 0 | 10.09 | 9.94 | 3.11M |
| February 10, 2026 | 10.05 | 9.94 | 0 | 10.13 | 9.85 | 6.36M |
| February 09, 2026 | 9.73 | 9.8 | 0 | 9.86 | 9.64 | 3.72M |
| February 06, 2026 | 9.4 | 9.61 | 0 | 9.62 | 9.4 | 2.78M |
| February 05, 2026 | 9.14 | 9 | 0 | 9.14 | 8.96 | 4.47M |
| February 04, 2026 | 9.26 | 9.29 | 0 | 9.39 | 9.2 | 6.03M |
| February 03, 2026 | 8.94 | 8.89 | 0 | 8.99 | 8.76 | 3.63M |
| February 02, 2026 | 8.66 | 8.84 | 0 | 8.89 | 8.59 | 5.6M |
| January 30, 2026 | 8.72 | 8.63 | 0 | 8.77 | 8.49 | 10.06M |
| January 29, 2026 | 8.73 | 8.64 | 0 | 8.82 | 8.59 | 15.16M |
| January 28, 2026 | 8.63 | 8.63 | 0 | 8.65 | 8.56 | 4.11M |
| January 27, 2026 | 8.57 | 8.68 | 0 | 8.68 | 8.52 | 2.43M |
| January 26, 2026 | 8.48 | 8.51 | 0 | 8.55 | 8.45 | 2.54M |
| January 23, 2026 | 8.42 | 8.47 | 0 | 8.49 | 8.39 | 2.63M |
| January 22, 2026 | 8.41 | 8.37 | 0 | 8.41 | 8.35 | 1.68M |
| January 21, 2026 | 8.37 | 8.45 | 0 | 8.49 | 8.29 | 3.9M |
| January 20, 2026 | 8.42 | 8.51 | 0 | 8.55 | 8.4 | 3.94M |
| January 16, 2026 | 8.59 | 8.59 | 0 | 8.62 | 8.55 | 2.42M |
| January 15, 2026 | 8.54 | 8.49 | 0 | 8.59 | 8.48 | 2.38M |
| January 14, 2026 | 8.43 | 8.39 | 0 | 8.46 | 8.32 | 4.08M |
| January 13, 2026 | 8.24 | 8.21 | 0 | 8.32 | 8.2 | 3.36M |
| January 12, 2026 | 8 | 8.04 | 0 | 8.09 | 7.97 | 2.43M |
| January 09, 2026 | 7.94 | 7.94 | 0 | 8.04 | 7.85 | 4.33M |
| January 08, 2026 | 7.79 | 7.85 | 0 | 7.87 | 7.79 | 2.42M |
| January 07, 2026 | 7.8 | 7.78 | 0 | 7.85 | 7.76 | 2.38M |
| January 06, 2026 | 7.83 | 7.77 | 0 | 7.94 | 7.76 | 2.77M |
| January 05, 2026 | 7.52 | 7.62 | 0 | 7.64 | 7.51 | 3.22M |
| January 02, 2026 | 7.41 | 7.41 | 0 | 7.43 | 7.35 | 2.95M |
| December 31, 2025 | 7.36 | 7.32 | 0 | 7.36 | 7.32 | 2.16M |
| December 30, 2025 | 7.37 | 7.37 | 0 | 7.43 | 7.35 | 1.8M |
| December 29, 2025 | 7.35 | 7.34 | 0 | 7.36 | 7.31 | 2.16M |
| December 26, 2025 | 7.33 | 7.32 | 0 | 7.33 | 7.28 | 2.67M |
| December 24, 2025 | 7.39 | 7.42 | 0 | 7.44 | 7.37 | 2.98M |
| December 23, 2025 | 7.44 | 7.46 | 0 | 7.51 | 7.44 | 2.53M |
| December 22, 2025 | 7.3 | 7.36 | 0 | 7.37 | 7.3 | 1.92M |
| December 19, 2025 | 7.29 | 7.31 | 0 | 7.36 | 7.27 | 3.06M |
| December 18, 2025 | 7.3 | 7.26 | 0 | 7.32 | 7.26 | 2.42M |
| December 17, 2025 | 7.33 | 7.23 | 0 | 7.35 | 7.23 | 3.56M |
| December 16, 2025 | 7.36 | 7.38 | 0 | 7.45 | 7.34 | 13.4M |