Mizuho Financial Group In... (MFG)
NYSE: MFG
· Real-Time Price · USD
6.60
0.15 (2.33%)
At close: Oct 03, 2025, 3:59 PM
6.58
-0.27%
After-hours: Oct 03, 2025, 07:58 PM EDT
MFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.58 | 6.62 | 6.57 | 6.61 | 6.61 | 2.48% | 1,882,377 |
| Oct 2, 2025 | 6.48 | 6.50 | 6.43 | 6.45 | 6.45 | -0.92% | 1,604,621 |
| Oct 1, 2025 | 6.60 | 6.63 | 6.49 | 6.51 | 6.51 | -2.84% | 2,938,500 |
| Sep 30, 2025 | 6.74 | 6.74 | 6.65 | 6.70 | 6.70 | -0.89% | 1,679,314 |
| Sep 29, 2025 | 6.78 | 6.78 | 6.74 | 6.76 | 6.76 | -1.31% | 1,198,007 |
| Sep 26, 2025 | 6.82 | 6.87 | 6.81 | 6.85 | 6.85 | 1.03% | 1,739,100 |
| Sep 25, 2025 | 6.77 | 6.79 | 6.75 | 6.78 | 6.78 | -0.15% | 1,616,374 |
| Sep 24, 2025 | 6.77 | 6.82 | 6.76 | 6.79 | 6.79 | 0.74% | 1,711,591 |
| Sep 23, 2025 | 6.79 | 6.81 | 6.73 | 6.74 | 6.74 | -0.15% | 1,290,567 |
| Sep 22, 2025 | 6.67 | 6.77 | 6.67 | 6.75 | 6.75 | 1.66% | 2,164,315 |
| Sep 19, 2025 | 6.64 | 6.65 | 6.60 | 6.64 | 6.64 | 0.91% | 2,156,194 |
| Sep 18, 2025 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | 0.30% | 3,773,300 |
| Sep 17, 2025 | 6.56 | 6.63 | 6.53 | 6.56 | 6.56 | -0.15% | 2,658,054 |
| Sep 16, 2025 | 6.60 | 6.61 | 6.50 | 6.57 | 6.57 | -1.79% | 2,219,904 |
| Sep 15, 2025 | 6.65 | 6.71 | 6.62 | 6.69 | 6.69 | 1.21% | 4,259,299 |
| Sep 12, 2025 | 6.61 | 6.62 | 6.58 | 6.61 | 6.61 | -0.30% | 984,029 |
| Sep 11, 2025 | 6.62 | 6.64 | 6.60 | 6.63 | 6.63 | -1.19% | 1,594,300 |
| Sep 10, 2025 | 6.70 | 6.75 | 6.68 | 6.71 | 6.71 | 1.21% | 2,794,024 |
| Sep 9, 2025 | 6.57 | 6.66 | 6.55 | 6.63 | 6.63 | -0.60% | 2,671,100 |
| Sep 8, 2025 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 2.46% | 1,512,384 |
Page 1 of 136