Mizuho Financial Group In... (MFG)
4.83
0.10 (2.11%)
At close: Apr 15, 2025, 3:59 PM
4.86
0.58%
After-hours: Apr 15, 2025, 08:00 PM EDT
Mizuho Financial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.70 | 4.72 | 4.78 | 4.80 | 4.67 | 4.69 | 4.73 | 4.75 | 1.72% | 10,298,156 |
| Apr 11, 2025 | 4.53 | 4.53 | 4.67 | 4.67 | 4.47 | 4.47 | 4.65 | 4.65 | 2.42% | 6,449,406 |
| Apr 10, 2025 | 4.57 | 4.57 | 4.59 | 4.59 | 4.39 | 4.39 | 4.54 | 4.54 | -5.42% | 7,527,900 |
| Apr 9, 2025 | 4.33 | 4.33 | 4.83 | 4.83 | 4.31 | 4.31 | 4.80 | 4.80 | 9.59% | 7,209,306 |
| Apr 8, 2025 | 4.63 | 4.63 | 4.67 | 4.67 | 4.32 | 4.32 | 4.38 | 4.38 | 1.86% | 10,845,120 |
| Apr 7, 2025 | 4.11 | 4.11 | 4.40 | 4.40 | 4.04 | 4.04 | 4.30 | 4.30 | 1.18% | 11,815,100 |
| Apr 4, 2025 | 4.32 | 4.32 | 4.39 | 4.39 | 4.21 | 4.21 | 4.25 | 4.25 | -14.31% | 8,864,000 |
| Apr 3, 2025 | 4.94 | 4.94 | 5.04 | 5.04 | 4.92 | 4.92 | 4.96 | 4.96 | -8.82% | 4,020,200 |
| Apr 2, 2025 | 5.34 | 5.34 | 5.44 | 5.44 | 5.33 | 5.33 | 5.44 | 5.44 | 0.00% | 979,746 |
| Apr 1, 2025 | 5.45 | 5.45 | 5.46 | 5.46 | 5.39 | 5.39 | 5.44 | 5.44 | -1.27% | 1,274,200 |
| Mar 31, 2025 | 5.42 | 5.42 | 5.51 | 5.51 | 5.42 | 5.42 | 5.51 | 5.51 | -2.99% | 1,778,468 |
| Mar 28, 2025 | 5.72 | 5.72 | 5.76 | 5.76 | 5.64 | 5.64 | 5.68 | 5.68 | -3.40% | 1,464,300 |
| Mar 27, 2025 | 5.87 | 5.87 | 5.90 | 5.90 | 5.86 | 5.86 | 5.88 | 5.88 | 1.55% | 1,602,221 |
| Mar 26, 2025 | 5.81 | 5.81 | 5.83 | 5.83 | 5.78 | 5.78 | 5.79 | 5.79 | -1.19% | 1,472,129 |
| Mar 25, 2025 | 5.80 | 5.80 | 5.87 | 5.87 | 5.79 | 5.79 | 5.86 | 5.86 | -0.85% | 1,366,343 |
| Mar 24, 2025 | 5.88 | 5.88 | 5.93 | 5.93 | 5.88 | 5.88 | 5.91 | 5.91 | -2.15% | 1,831,005 |
| Mar 21, 2025 | 5.99 | 5.99 | 6.08 | 6.08 | 5.98 | 5.98 | 6.04 | 6.04 | 2.55% | 2,572,838 |
| Mar 20, 2025 | 5.86 | 5.86 | 5.92 | 5.92 | 5.85 | 5.85 | 5.89 | 5.89 | -0.51% | 1,445,336 |
| Mar 19, 2025 | 5.85 | 5.85 | 5.95 | 5.95 | 5.84 | 5.84 | 5.92 | 5.92 | 1.37% | 1,382,418 |
| Mar 18, 2025 | 5.80 | 5.80 | 5.85 | 5.85 | 5.77 | 5.77 | 5.84 | 5.84 | 0.52% | 1,878,447 |
| Mar 17, 2025 | 5.76 | 5.76 | 5.83 | 5.83 | 5.75 | 5.75 | 5.81 | 5.81 | 0.35% | 2,246,717 |
| Mar 14, 2025 | 5.70 | 5.70 | 5.79 | 5.79 | 5.70 | 5.70 | 5.79 | 5.79 | 3.21% | 1,340,004 |
| Mar 13, 2025 | 5.60 | 5.60 | 5.64 | 5.64 | 5.58 | 5.58 | 5.61 | 5.61 | 1.08% | 1,370,300 |
| Mar 12, 2025 | 5.52 | 5.52 | 5.57 | 5.57 | 5.48 | 5.48 | 5.55 | 5.55 | 2.59% | 1,947,926 |
| Mar 11, 2025 | 5.40 | 5.40 | 5.45 | 5.45 | 5.32 | 5.32 | 5.41 | 5.41 | -1.99% | 2,512,996 |
| Mar 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.49 | 5.49 | 5.52 | 5.52 | -3.16% | 1,897,122 |
| Mar 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | 5.63 | 5.70 | 5.70 | -0.87% | 1,386,300 |
| Mar 6, 2025 | 5.77 | 5.77 | 5.81 | 5.81 | 5.74 | 5.74 | 5.75 | 5.75 | 0.00% | 1,265,700 |
| Mar 5, 2025 | 5.71 | 5.71 | 5.77 | 5.77 | 5.68 | 5.68 | 5.75 | 5.75 | 1.59% | 1,476,500 |
| Mar 4, 2025 | 5.64 | 5.64 | 5.73 | 5.73 | 5.60 | 5.60 | 5.66 | 5.66 | 0.35% | 2,661,508 |
| Mar 3, 2025 | 5.72 | 5.72 | 5.75 | 5.75 | 5.63 | 5.63 | 5.64 | 5.64 | 0.00% | 2,149,100 |
| Feb 28, 2025 | 5.61 | 5.61 | 5.65 | 5.65 | 5.57 | 5.57 | 5.64 | 5.64 | -0.88% | 1,383,500 |
| Feb 27, 2025 | 5.69 | 5.69 | 5.73 | 5.73 | 5.68 | 5.68 | 5.69 | 5.69 | 1.25% | 918,000 |
| Feb 26, 2025 | 5.64 | 5.64 | 5.66 | 5.66 | 5.60 | 5.60 | 5.62 | 5.62 | -0.88% | 817,337 |
| Feb 25, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.62 | 5.62 | 5.67 | 5.67 | 1.43% | 1,501,300 |
| Feb 24, 2025 | 5.66 | 5.66 | 5.68 | 5.68 | 5.52 | 5.52 | 5.59 | 5.59 | -0.53% | 1,169,200 |
| Feb 21, 2025 | 5.65 | 5.65 | 5.70 | 5.70 | 5.61 | 5.61 | 5.62 | 5.62 | -2.94% | 961,881 |
| Feb 20, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.77 | 5.77 | 5.79 | 5.79 | -1.36% | 1,133,600 |
| Feb 19, 2025 | 5.89 | 5.89 | 5.91 | 5.91 | 5.84 | 5.84 | 5.87 | 5.87 | 0.34% | 1,443,662 |
| Feb 18, 2025 | 5.85 | 5.85 | 5.88 | 5.88 | 5.83 | 5.83 | 5.85 | 5.85 | 1.92% | 1,716,626 |
| Feb 14, 2025 | 5.70 | 5.70 | 5.76 | 5.76 | 5.69 | 5.69 | 5.74 | 5.74 | 2.50% | 1,265,363 |
| Feb 13, 2025 | 5.54 | 5.54 | 5.61 | 5.61 | 5.54 | 5.54 | 5.60 | 5.60 | 2.94% | 1,582,275 |
| Feb 12, 2025 | 5.43 | 5.43 | 5.46 | 5.46 | 5.40 | 5.40 | 5.44 | 5.44 | -0.91% | 849,690 |
| Feb 11, 2025 | 5.47 | 5.47 | 5.51 | 5.51 | 5.46 | 5.46 | 5.49 | 5.49 | 0.55% | 1,284,820 |
| Feb 10, 2025 | 5.49 | 5.49 | 5.50 | 5.50 | 5.45 | 5.45 | 5.46 | 5.46 | -0.36% | 853,875 |
| Feb 7, 2025 | 5.55 | 5.55 | 5.57 | 5.57 | 5.46 | 5.46 | 5.48 | 5.48 | -3.01% | 1,222,527 |
| Feb 6, 2025 | 5.60 | 5.60 | 5.66 | 5.66 | 5.55 | 5.55 | 5.65 | 5.65 | 1.80% | 2,224,600 |
| Feb 5, 2025 | 5.54 | 5.54 | 5.58 | 5.58 | 5.50 | 5.50 | 5.55 | 5.55 | 0.73% | 1,397,400 |
| Feb 4, 2025 | 5.46 | 5.46 | 5.52 | 5.52 | 5.40 | 5.40 | 5.51 | 5.51 | -1.25% | 912,719 |
| Feb 3, 2025 | 5.53 | 5.53 | 5.60 | 5.60 | 5.44 | 5.44 | 5.58 | 5.58 | 1.82% | 2,096,619 |