Mizuho Financial Group In... (MFG)
4.91
0.03 (0.61%)
At close: Jan 14, 2025, 3:59 PM
5.03
2.44%
Pre-market Jan 15, 2025, 07:17 AM EST
MFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.92 | 4.94 | 4.89 | 4.90 | 0.02 | 0.41% | 821,492 |
| Jan 13, 2025 | 4.84 | 4.89 | 4.82 | 4.88 | 0.05 | 1.04% | 842,200 |
| Jan 10, 2025 | 4.92 | 4.93 | 4.82 | 4.83 | -0.25 | -4.92% | 1,154,100 |
| Jan 8, 2025 | 5.07 | 5.09 | 5.03 | 5.08 | 0.06 | 1.20% | 681,620 |
| Jan 7, 2025 | 5.02 | 5.06 | 4.98 | 5.02 | 0.06 | 1.21% | 1,052,337 |
| Jan 6, 2025 | 4.98 | 5.00 | 4.95 | 4.96 | 0.01 | 0.20% | 513,702 |
| Jan 3, 2025 | 4.91 | 4.96 | 4.88 | 4.95 | 0.06 | 1.23% | 875,468 |
| Jan 2, 2025 | 4.90 | 4.92 | 4.84 | 4.89 | 0.00 | 0.00% | 1,725,071 |
| Dec 31, 2024 | 4.92 | 4.95 | 4.88 | 4.89 | -0.03 | -0.61% | 596,100 |
| Dec 30, 2024 | 4.85 | 4.93 | 4.84 | 4.92 | 0.03 | 0.61% | 1,009,853 |
| Dec 27, 2024 | 4.91 | 4.92 | 4.83 | 4.89 | -0.01 | -0.20% | 1,679,415 |
| Dec 26, 2024 | 4.87 | 4.90 | 4.86 | 4.90 | 0.02 | 0.41% | 950,424 |
| Dec 24, 2024 | 4.89 | 4.89 | 4.86 | 4.88 | 0.05 | 1.04% | 582,502 |
| Dec 23, 2024 | 4.83 | 4.86 | 4.80 | 4.83 | 0.01 | 0.21% | 1,481,836 |
| Dec 20, 2024 | 4.76 | 4.86 | 4.73 | 4.82 | -0.05 | -1.03% | 1,476,645 |
| Dec 19, 2024 | 4.91 | 4.97 | 4.84 | 4.87 | 0.04 | 0.83% | 1,430,913 |
| Dec 18, 2024 | 4.95 | 5.00 | 4.83 | 4.83 | -0.10 | -2.03% | 860,997 |
| Dec 17, 2024 | 4.94 | 4.97 | 4.93 | 4.93 | -0.05 | -1.00% | 669,861 |
| Dec 16, 2024 | 5.00 | 5.01 | 4.97 | 4.98 | -0.04 | -0.80% | 681,301 |
| Dec 13, 2024 | 5.03 | 5.05 | 5.01 | 5.02 | -0.04 | -0.79% | 642,828 |
| Dec 12, 2024 | 5.05 | 5.08 | 5.04 | 5.06 | -0.04 | -0.78% | 695,524 |
| Dec 11, 2024 | 5.10 | 5.11 | 5.05 | 5.10 | 0.06 | 1.19% | 900,500 |
| Dec 10, 2024 | 5.07 | 5.08 | 5.04 | 5.04 | -0.03 | -0.59% | 538,619 |
| Dec 9, 2024 | 5.11 | 5.13 | 5.07 | 5.07 | -0.04 | -0.78% | 838,245 |
| Dec 6, 2024 | 5.15 | 5.16 | 5.11 | 5.11 | -0.02 | -0.39% | 824,415 |
| Dec 5, 2024 | 5.14 | 5.17 | 5.13 | 5.13 | 0.02 | 0.39% | 783,713 |
| Dec 4, 2024 | 5.12 | 5.19 | 5.10 | 5.11 | -0.15 | -2.85% | 886,099 |
| Dec 3, 2024 | 5.29 | 5.31 | 5.25 | 5.26 | 0.05 | 0.96% | 1,403,133 |
| Dec 2, 2024 | 5.20 | 5.25 | 5.16 | 5.21 | 0.13 | 2.56% | 1,795,067 |
| Nov 29, 2024 | 5.00 | 5.09 | 5.00 | 5.08 | 0.18 | 3.67% | 406,138 |
| Nov 27, 2024 | 4.89 | 4.92 | 4.88 | 4.90 | 0.01 | 0.20% | 862,300 |
| Nov 26, 2024 | 4.90 | 4.92 | 4.87 | 4.89 | -0.06 | -1.21% | 877,904 |
| Nov 25, 2024 | 5.01 | 5.01 | 4.95 | 4.95 | -0.03 | -0.60% | 889,400 |
| Nov 22, 2024 | 5.00 | 5.01 | 4.97 | 4.98 | -0.04 | -0.80% | 1,231,613 |
| Nov 21, 2024 | 4.99 | 5.06 | 4.99 | 5.02 | 0.11 | 2.24% | 861,636 |
| Nov 20, 2024 | 4.92 | 4.92 | 4.87 | 4.91 | -0.07 | -1.41% | 765,879 |
| Nov 19, 2024 | 4.93 | 4.99 | 4.91 | 4.98 | 0.10 | 2.05% | 927,956 |
| Nov 18, 2024 | 4.84 | 4.91 | 4.83 | 4.88 | 0.00 | 0.00% | 895,814 |
| Nov 15, 2024 | 4.84 | 4.89 | 4.84 | 4.88 | 0.12 | 2.52% | 1,391,463 |
| Nov 14, 2024 | 4.64 | 4.80 | 4.64 | 4.76 | 0.24 | 5.31% | 2,458,300 |
| Nov 13, 2024 | 4.54 | 4.55 | 4.50 | 4.52 | 0.01 | 0.22% | 1,066,800 |
| Nov 12, 2024 | 4.52 | 4.56 | 4.49 | 4.51 | -0.03 | -0.66% | 797,388 |
| Nov 11, 2024 | 4.50 | 4.57 | 4.47 | 4.54 | 0.03 | 0.67% | 994,745 |
| Nov 8, 2024 | 4.48 | 4.52 | 4.47 | 4.51 | -0.03 | -0.66% | 884,246 |
| Nov 7, 2024 | 4.54 | 4.56 | 4.51 | 4.54 | -0.02 | -0.44% | 819,554 |
| Nov 6, 2024 | 4.52 | 4.59 | 4.50 | 4.56 | 0.18 | 4.11% | 1,192,100 |
| Nov 5, 2024 | 4.30 | 4.38 | 4.29 | 4.38 | 0.07 | 1.62% | 1,251,600 |
| Nov 4, 2024 | 4.32 | 4.37 | 4.31 | 4.31 | 0.00 | 0.00% | 4,577,600 |
| Nov 1, 2024 | 4.24 | 4.33 | 4.24 | 4.31 | 0.08 | 1.89% | 3,276,000 |
| Oct 31, 2024 | 4.20 | 4.25 | 4.19 | 4.23 | 0.00 | 0.00% | 1,797,269 |