Mizuho Financial Group In... (MFG)
NYSE: MFG
· Real-Time Price · USD
6.62
-0.01 (-0.15%)
At close: Sep 12, 2025, 3:59 PM
6.65
0.53%
After-hours: Sep 12, 2025, 07:58 PM EDT
MFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.62 | 6.64 | 6.60 | 6.63 | 6.63 | -1.19% | 1,593,781 |
| 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 |
| Sep 5, 2025 | 6.61 | 6.62 | 6.48 | 6.51 | 6.51 | -0.46% | 2,048,146 |
| Sep 4, 2025 | 6.46 | 6.55 | 6.46 | 6.54 | 6.54 | 2.51% | 1,649,500 |
| Sep 3, 2025 | 6.34 | 6.40 | 6.31 | 6.38 | 6.38 | -2.30% | 2,668,800 |
| Sep 2, 2025 | 6.49 | 6.54 | 6.41 | 6.53 | 6.53 | -1.06% | 1,607,902 |
| Aug 29, 2025 | 6.61 | 6.66 | 6.57 | 6.60 | 6.60 | -1.05% | 1,646,643 |
| Aug 28, 2025 | 6.63 | 6.70 | 6.63 | 6.67 | 6.67 | 1.68% | 1,706,713 |
| Aug 27, 2025 | 6.53 | 6.56 | 6.50 | 6.56 | 6.56 | -0.30% | 1,643,079 |
| Aug 26, 2025 | 6.55 | 6.61 | 6.54 | 6.58 | 6.58 | 0.30% | 1,421,518 |
| Aug 25, 2025 | 6.58 | 6.61 | 6.55 | 6.56 | 6.56 | -0.61% | 1,193,749 |
| Aug 22, 2025 | 6.53 | 6.62 | 6.50 | 6.60 | 6.60 | 1.85% | 3,809,467 |
| Aug 21, 2025 | 6.49 | 6.50 | 6.47 | 6.48 | 6.48 | -0.92% | 1,613,533 |
| Aug 20, 2025 | 6.53 | 6.55 | 6.49 | 6.54 | 6.54 | 1.08% | 2,646,632 |
| Aug 19, 2025 | 6.49 | 6.52 | 6.47 | 6.47 | 6.47 | -2.27% | 2,087,218 |
| Aug 18, 2025 | 6.58 | 6.63 | 6.56 | 6.62 | 6.62 | -0.90% | 2,331,766 |
| Aug 15, 2025 | 6.75 | 6.79 | 6.66 | 6.68 | 6.68 | 2.77% | 2,344,735 |
| Aug 14, 2025 | 6.47 | 6.53 | 6.46 | 6.50 | 6.50 | 1.56% | 1,804,515 |