Mizuho Financial Group, Inc. MFG
10.34 USD +0.22 (+2.17%)
Regular-session close
10.21 -0.13 -1.26%
After hours · Nov 13, 4:39 PM ET
10.17 Day range 10.43
6.45 52-week range 11.45
- YTD
- +41.26%
- 1 year
- +52.28%
MFG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.37 | 10.43 | 10.17 | 10.34 | +0.22 | +2.17% | 3,483,870 |
| Nov 12, 2026 | 10.14 | 10.20 | 10.11 | 10.12 | -0.04 | -0.39% | 4,342,400 |
| Nov 11, 2026 | 10.19 | 10.20 | 10.11 | 10.16 | +0.23 | +2.32% | 3,794,900 |
| Nov 10, 2026 | 9.95 | 10.01 | 9.88 | 9.93 | +0.11 | +1.12% | 4,092,100 |
| Nov 9, 2026 | 9.67 | 9.85 | 9.65 | 9.82 | +0.42 | +4.47% | 5,333,200 |
| Nov 6, 2026 | 9.20 | 9.47 | 9.04 | 9.40 | +0.01 | +0.11% | 7,666,200 |
| Nov 5, 2026 | 9.77 | 9.82 | 9.33 | 9.39 | -0.41 | -4.18% | 8,345,800 |
| Nov 4, 2026 | 9.70 | 9.85 | 9.67 | 9.80 | +0.26 | +2.73% | 4,016,300 |
| Nov 3, 2026 | 9.64 | 9.66 | 9.53 | 9.54 | -0.07 | -0.73% | 3,486,600 |
| Nov 2, 2026 | 9.68 | 9.79 | 9.58 | 9.61 | -0.05 | -0.52% | 3,587,200 |
| Oct 30, 2026 | 9.78 | 9.85 | 9.55 | 9.66 | -0.33 | -3.30% | 4,101,900 |
| Oct 29, 2026 | 9.99 | 10.01 | 9.91 | 9.99 | +0.26 | +2.67% | 4,257,200 |
| Oct 28, 2026 | 9.74 | 9.74 | 9.63 | 9.73 | +0.04 | +0.41% | 3,013,700 |
| Oct 27, 2026 | 9.67 | 9.71 | 9.62 | 9.69 | +0.18 | +1.89% | 3,927,400 |
| Oct 26, 2026 | 9.55 | 9.57 | 9.47 | 9.51 | -0.06 | -0.63% | 5,779,600 |
| Oct 23, 2026 | 9.53 | 9.60 | 9.48 | 9.57 | -0.14 | -1.44% | 5,125,700 |
| Oct 22, 2026 | 9.75 | 9.84 | 9.68 | 9.71 | -0.30 | -3.00% | 4,074,300 |
| Oct 21, 2026 | 10.02 | 10.05 | 9.93 | 10.01 | +0.18 | +1.83% | 3,121,900 |
| Oct 20, 2026 | 9.74 | 10.00 | 9.72 | 9.83 | -0.24 | -2.38% | 5,553,400 |
| Oct 19, 2026 | 10.22 | 10.22 | 10.06 | 10.07 | -0.10 | -0.98% | 3,176,700 |
| Oct 16, 2026 | 10.31 | 10.39 | 10.12 | 10.17 | -0.05 | -0.49% | 4,514,200 |
| Oct 15, 2026 | 10.08 | 10.22 | 10.01 | 10.22 | -0.04 | -0.39% | 4,275,900 |
| Oct 14, 2026 | 10.30 | 10.32 | 10.18 | 10.26 | -0.34 | -3.21% | 3,230,400 |
| Oct 13, 2026 | 10.67 | 10.73 | 10.56 | 10.60 | +0.01 | +0.09% | 2,373,600 |
| Oct 12, 2026 | 10.57 | 10.68 | 10.50 | 10.59 | -0.02 | -0.19% | 2,495,200 |
| Oct 9, 2026 | 10.43 | 10.62 | 10.42 | 10.61 | -0.06 | -0.56% | 2,529,200 |
| Oct 8, 2026 | 10.59 | 10.67 | 10.49 | 10.67 | -0.10 | -0.93% | 3,950,800 |
| Oct 7, 2026 | 10.89 | 10.89 | 10.68 | 10.77 | -0.38 | -3.41% | 3,264,700 |
| Oct 6, 2026 | 11.17 | 11.24 | 11.15 | 11.15 | +0.12 | +1.09% | 2,339,100 |
| Oct 5, 2026 | 10.99 | 11.09 | 10.98 | 11.03 | +0.14 | +1.29% | 2,615,000 |
| Oct 2, 2026 | 10.81 | 10.90 | 10.77 | 10.89 | +0.13 | +1.21% | 3,367,300 |
| Oct 1, 2026 | 10.84 | 10.85 | 10.49 | 10.76 | -0.29 | -2.62% | 5,591,200 |
| Sep 30, 2026 | 11.30 | 11.34 | 11.04 | 11.05 | +0.05 | +0.45% | 3,487,600 |
| Sep 29, 2026 | 10.88 | 11.01 | 10.82 | 11.00 | -0.05 | -0.45% | 4,130,800 |
| Sep 28, 2026 | 11.07 | 11.22 | 11.04 | 11.05 | -0.02 | -0.18% | 2,619,400 |
| Sep 25, 2026 | 11.02 | 11.07 | 10.99 | 11.07 | +0.51 | +4.83% | 4,252,100 |
| Sep 24, 2026 | 10.51 | 10.58 | 10.46 | 10.56 | -0.18 | -1.68% | 3,581,800 |
| Sep 23, 2026 | 10.76 | 10.82 | 10.73 | 10.74 | -0.13 | -1.20% | 2,462,500 |
| Sep 22, 2026 | 11.09 | 11.10 | 10.86 | 10.87 | -0.22 | -1.98% | 3,691,500 |
| Sep 21, 2026 | 11.08 | 11.11 | 11.00 | 11.09 | +0.15 | +1.37% | 1,825,600 |
| Sep 18, 2026 | 10.80 | 10.95 | 10.73 | 10.94 | -0.13 | -1.17% | 2,747,800 |
| Sep 17, 2026 | 11.13 | 11.19 | 11.05 | 11.07 | +0.14 | +1.28% | 1,893,500 |
| Sep 16, 2026 | 11.17 | 11.18 | 10.82 | 10.93 | -0.22 | -1.97% | 3,627,800 |
| Sep 15, 2026 | 11.13 | 11.18 | 11.03 | 11.15 | -0.18 | -1.59% | 6,062,400 |
| Sep 14, 2026 | 11.35 | 11.41 | 11.28 | 11.33 | -0.12 | -1.05% | 3,580,500 |
| Sep 11, 2026 | 11.34 | 11.49 | 11.34 | 11.45 | +0.39 | +3.53% | 4,045,500 |
| Sep 10, 2026 | 11.11 | 11.11 | 11.02 | 11.06 | +0.12 | +1.10% | 3,061,700 |
| Sep 9, 2026 | 11.03 | 11.05 | 10.93 | 10.94 | -0.20 | -1.80% | 2,517,600 |
| Sep 8, 2026 | 11.25 | 11.27 | 11.13 | 11.14 | -0.09 | -0.80% | 3,171,800 |
| Sep 4, 2026 | 11.27 | 11.28 | 11.15 | 11.23 | -0.09 | -0.80% | 3,747,900 |
| Sep 3, 2026 | 11.21 | 11.33 | 11.20 | 11.32 | +0.25 | +2.26% | 4,031,600 |
| Sep 2, 2026 | 10.88 | 11.09 | 10.88 | 11.07 | +0.33 | +3.07% | 3,670,800 |
| Sep 1, 2026 | 10.72 | 10.90 | 10.70 | 10.74 | +0.10 | +0.94% | 2,862,000 |
| Aug 31, 2026 | 10.77 | 10.80 | 10.63 | 10.64 | 0.00 | 0.00% | 2,773,900 |
| Aug 28, 2026 | 10.67 | 10.73 | 10.61 | 10.64 | +0.20 | +1.92% | 2,373,400 |
| Aug 27, 2026 | 10.47 | 10.52 | 10.37 | 10.44 | -0.01 | -0.10% | 2,340,300 |
| Aug 26, 2026 | 10.46 | 10.54 | 10.42 | 10.45 | +0.04 | +0.38% | 1,841,400 |
| Aug 25, 2026 | 10.33 | 10.43 | 10.29 | 10.41 | +0.18 | +1.76% | 2,448,700 |
| Aug 24, 2026 | 10.23 | 10.27 | 10.20 | 10.23 | -0.05 | -0.49% | 2,960,200 |
| Aug 21, 2026 | 10.29 | 10.32 | 10.24 | 10.28 | +0.15 | +1.48% | 2,612,700 |
| Aug 20, 2026 | 10.15 | 10.25 | 10.12 | 10.13 | -0.01 | -0.10% | 2,503,000 |
| Aug 19, 2026 | 10.39 | 10.42 | 10.11 | 10.14 | -0.51 | -4.79% | 4,999,200 |
| Aug 18, 2026 | 10.68 | 10.76 | 10.59 | 10.65 | -0.18 | -1.66% | 2,605,900 |
| Aug 17, 2026 | 10.80 | 10.91 | 10.75 | 10.83 | -0.04 | -0.37% | 3,454,800 |
| Aug 14, 2026 | 10.90 | 10.92 | 10.83 | 10.87 | -0.12 | -1.09% | 1,830,400 |
65 days, newest first. Daily bars as drawn on the MFG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.