Mizuho Financial Group In... (MFG)
5.83
0.02 (0.34%)
At close: Mar 18, 2025, 3:59 PM
5.85
0.37%
Pre-market: Mar 19, 2025, 05:29 AM EDT
MFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 5.80 | 5.85 | 5.77 | 5.84 | 0.03 | 0.52% | 1,869,496 |
| Mar 17, 2025 | 5.76 | 5.83 | 5.75 | 5.81 | 0.02 | 0.35% | 2,246,717 |
| Mar 14, 2025 | 5.70 | 5.79 | 5.70 | 5.79 | 0.18 | 3.21% | 1,340,004 |
| Mar 13, 2025 | 5.60 | 5.64 | 5.58 | 5.61 | 0.06 | 1.08% | 1,370,300 |
| Mar 12, 2025 | 5.52 | 5.57 | 5.48 | 5.55 | 0.14 | 2.59% | 1,947,926 |
| Mar 11, 2025 | 5.40 | 5.45 | 5.32 | 5.41 | -0.11 | -1.99% | 2,512,996 |
| Mar 10, 2025 | 5.58 | 5.58 | 5.49 | 5.52 | -0.18 | -3.16% | 1,897,122 |
| Mar 7, 2025 | 5.72 | 5.72 | 5.63 | 5.70 | -0.05 | -0.87% | 1,386,300 |
| Mar 6, 2025 | 5.77 | 5.81 | 5.74 | 5.75 | 0.00 | 0.00% | 1,265,700 |
| Mar 5, 2025 | 5.71 | 5.77 | 5.68 | 5.75 | 0.09 | 1.59% | 1,476,500 |
| Mar 4, 2025 | 5.64 | 5.73 | 5.60 | 5.66 | 0.02 | 0.35% | 2,661,508 |
| Mar 3, 2025 | 5.72 | 5.75 | 5.63 | 5.64 | 0.00 | 0.00% | 2,149,100 |
| Feb 28, 2025 | 5.61 | 5.65 | 5.57 | 5.64 | -0.05 | -0.88% | 1,383,500 |
| Feb 27, 2025 | 5.69 | 5.73 | 5.68 | 5.69 | 0.07 | 1.25% | 918,000 |
| Feb 26, 2025 | 5.64 | 5.66 | 5.60 | 5.62 | -0.05 | -0.88% | 817,337 |
| Feb 25, 2025 | 5.73 | 5.73 | 5.62 | 5.67 | 0.08 | 1.43% | 1,501,300 |
| Feb 24, 2025 | 5.66 | 5.68 | 5.52 | 5.59 | -0.03 | -0.53% | 1,169,200 |
| Feb 21, 2025 | 5.65 | 5.70 | 5.61 | 5.62 | -0.17 | -2.94% | 961,881 |
| Feb 20, 2025 | 5.86 | 5.86 | 5.77 | 5.79 | -0.08 | -1.36% | 1,133,600 |
| Feb 19, 2025 | 5.89 | 5.91 | 5.84 | 5.87 | 0.02 | 0.34% | 1,443,662 |
| Feb 18, 2025 | 5.85 | 5.88 | 5.83 | 5.85 | 0.11 | 1.92% | 1,716,626 |
| Feb 14, 2025 | 5.70 | 5.76 | 5.69 | 5.74 | 0.14 | 2.50% | 1,265,363 |
| Feb 13, 2025 | 5.54 | 5.61 | 5.54 | 5.60 | 0.16 | 2.94% | 1,582,275 |
| Feb 12, 2025 | 5.43 | 5.46 | 5.40 | 5.44 | -0.05 | -0.91% | 849,690 |
| Feb 11, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 0.03 | 0.55% | 1,284,820 |
| Feb 10, 2025 | 5.49 | 5.50 | 5.45 | 5.46 | -0.02 | -0.36% | 853,875 |
| Feb 7, 2025 | 5.55 | 5.57 | 5.46 | 5.48 | -0.17 | -3.01% | 1,222,527 |
| Feb 6, 2025 | 5.60 | 5.66 | 5.55 | 5.65 | 0.10 | 1.80% | 2,224,600 |
| Feb 5, 2025 | 5.54 | 5.58 | 5.50 | 5.55 | 0.04 | 0.73% | 1,397,400 |
| Feb 4, 2025 | 5.46 | 5.52 | 5.40 | 5.51 | -0.07 | -1.25% | 912,719 |
| Feb 3, 2025 | 5.53 | 5.60 | 5.44 | 5.58 | 0.10 | 1.82% | 2,096,619 |
| Jan 31, 2025 | 5.63 | 5.63 | 5.43 | 5.48 | -0.09 | -1.62% | 4,022,200 |
| Jan 30, 2025 | 5.59 | 5.61 | 5.57 | 5.57 | 0.09 | 1.64% | 1,161,347 |
| Jan 29, 2025 | 5.44 | 5.53 | 5.44 | 5.48 | 0.05 | 0.92% | 1,541,307 |
| Jan 28, 2025 | 5.41 | 5.47 | 5.40 | 5.43 | 0.16 | 3.04% | 1,160,112 |
| Jan 27, 2025 | 5.20 | 5.27 | 5.19 | 5.27 | 0.12 | 2.33% | 1,315,076 |
| Jan 24, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 0.02 | 0.39% | 880,443 |
| Jan 23, 2025 | 5.08 | 5.14 | 5.08 | 5.13 | 0.05 | 0.98% | 827,949 |
| Jan 22, 2025 | 5.09 | 5.15 | 5.07 | 5.08 | -0.11 | -2.12% | 1,553,009 |
| Jan 21, 2025 | 5.15 | 5.21 | 5.09 | 5.19 | 0.11 | 2.17% | 991,249 |
| Jan 17, 2025 | 5.06 | 5.11 | 5.04 | 5.08 | -0.02 | -0.39% | 1,315,353 |
| Jan 16, 2025 | 5.13 | 5.13 | 5.08 | 5.10 | -0.08 | -1.54% | 1,350,025 |
| Jan 15, 2025 | 5.13 | 5.18 | 5.11 | 5.18 | 0.28 | 5.71% | 1,137,607 |
| Jan 14, 2025 | 4.92 | 4.94 | 4.89 | 4.90 | 0.02 | 0.41% | 821,567 |
| 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 |