NYSE : MFG
Mizuho Financial Group, Inc. — Price history
Financials · Banks - Regional · Japan
Last price 9.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 118.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mizuho Financial Group, Inc. (MFG) closed at 9.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.78 | 9.85 | 9.55 | 9.66 | 4,101,922 | -3.30% |
| 2026-10-29 | 9.99 | 10.005 | 9.91 | 9.99 | 4,257,226 | +2.67% |
| 2026-10-28 | 9.74 | 9.74 | 9.625 | 9.73 | 3,013,763 | +0.41% |
| 2026-10-27 | 9.67 | 9.71 | 9.615 | 9.69 | 3,927,446 | +1.89% |
| 2026-10-26 | 9.55 | 9.57 | 9.47 | 9.51 | 5,779,709 | -0.63% |
| 2026-10-23 | 9.53 | 9.598 | 9.48 | 9.57 | 5,125,876 | -1.44% |
| 2026-10-22 | 9.75 | 9.835 | 9.68 | 9.71 | 4,074,559 | -3.00% |
| 2026-10-21 | 10.02 | 10.045 | 9.934 | 10.01 | 3,121,888 | +1.83% |
| 2026-10-20 | 9.74 | 9.995 | 9.72 | 9.83 | 5,553,413 | -2.38% |
| 2026-10-19 | 10.22 | 10.22 | 10.06 | 10.07 | 3,176,689 | -0.98% |
| 2026-10-16 | 10.31 | 10.385 | 10.12 | 10.17 | 4,514,169 | -0.49% |
| 2026-10-15 | 10.08 | 10.22 | 10.01 | 10.22 | 4,275,946 | -0.39% |
| 2026-10-14 | 10.3 | 10.32 | 10.18 | 10.26 | 3,230,403 | -3.21% |
| 2026-10-13 | 10.67 | 10.73 | 10.56 | 10.6 | 2,373,605 | +0.09% |
| 2026-10-12 | 10.57 | 10.68 | 10.5 | 10.59 | 2,495,150 | -0.19% |
| 2026-10-09 | 10.43 | 10.62 | 10.421 | 10.61 | 2,529,202 | -0.56% |
| 2026-10-08 | 10.59 | 10.67 | 10.485 | 10.67 | 3,950,577 | -0.93% |
| 2026-10-07 | 10.89 | 10.89 | 10.68 | 10.77 | 3,263,709 | -3.41% |
| 2026-10-06 | 11.17 | 11.24 | 11.145 | 11.15 | 2,339,039 | +1.09% |
| 2026-10-05 | 10.99 | 11.09 | 10.98 | 11.03 | 2,615,021 | +1.29% |
| 2026-10-02 | 10.81 | 10.9 | 10.77 | 10.89 | 3,366,884 | +1.21% |
| 2026-10-01 | 10.84 | 10.85 | 10.49 | 10.76 | 5,588,066 | -2.62% |
| 2026-09-30 | 11.3 | 11.335 | 11.035 | 11.05 | 3,487,626 | +0.45% |
| 2026-09-29 | 10.88 | 11.01 | 10.82 | 11 | 4,130,677 | -0.45% |
| 2026-09-28 | 11.07 | 11.215 | 11.035 | 11.05 | 2,408,991 | -0.18% |
| 2026-09-25 | 11.02 | 11.07 | 10.99 | 11.07 | 4,251,179 | +4.83% |
| 2026-09-24 | 10.51 | 10.58 | 10.456 | 10.56 | 3,581,741 | -1.68% |
| 2026-09-23 | 10.76 | 10.82 | 10.73 | 10.74 | 2,462,433 | -1.20% |
| 2026-09-22 | 11.09 | 11.1 | 10.86 | 10.87 | 2,780,399 | -1.98% |
| 2026-09-21 | 11.08 | 11.105 | 11 | 11.09 | 1,825,556 | +1.37% |
| 2026-09-18 | 10.8 | 10.95 | 10.73 | 10.94 | 2,746,110 | -1.17% |
| 2026-09-17 | 11.13 | 11.19 | 11.045 | 11.07 | 1,893,312 | +1.28% |
| 2026-09-16 | 11.17 | 11.175 | 10.815 | 10.93 | 3,627,786 | -1.97% |
| 2026-09-15 | 11.13 | 11.181 | 11.03 | 11.15 | 6,062,415 | -1.59% |
| 2026-09-14 | 11.35 | 11.41 | 11.28 | 11.33 | 3,580,450 | -1.05% |
| 2026-09-11 | 11.34 | 11.49 | 11.34 | 11.45 | 4,045,536 | +3.53% |
| 2026-09-10 | 11.11 | 11.11 | 11.015 | 11.06 | 3,061,704 | +1.10% |
| 2026-09-09 | 11.03 | 11.05 | 10.93 | 10.94 | 2,517,876 | -1.80% |
| 2026-09-08 | 11.25 | 11.268 | 11.13 | 11.14 | 3,118,783 | -0.80% |
| 2026-09-04 | 11.27 | 11.28 | 11.151 | 11.23 | 3,698,462 | -0.80% |
| 2026-09-03 | 11.21 | 11.33 | 11.195 | 11.32 | 4,031,253 | +2.26% |
| 2026-09-02 | 10.88 | 11.09 | 10.88 | 11.07 | 3,618,730 | +3.07% |
| 2026-09-01 | 10.72 | 10.895 | 10.7 | 10.74 | 2,861,937 | +0.94% |
| 2026-08-31 | 10.77 | 10.8 | 10.63 | 10.64 | 2,771,357 | +0.00% |
| 2026-08-28 | 10.67 | 10.725 | 10.61 | 10.64 | 2,373,347 | +1.92% |
| 2026-08-27 | 10.47 | 10.52 | 10.365 | 10.44 | 2,340,309 | -0.10% |
| 2026-08-26 | 10.46 | 10.535 | 10.42 | 10.45 | 1,841,311 | +0.38% |
| 2026-08-25 | 10.33 | 10.43 | 10.285 | 10.41 | 2,448,646 | +1.76% |
| 2026-08-24 | 10.23 | 10.27 | 10.2 | 10.23 | 2,960,181 | -0.49% |
| 2026-08-21 | 10.29 | 10.32 | 10.24 | 10.28 | 2,612,662 | +1.48% |
| 2026-08-20 | 10.15 | 10.245 | 10.12 | 10.13 | 2,502,702 | -0.10% |
| 2026-08-19 | 10.39 | 10.42 | 10.105 | 10.14 | 4,998,473 | -4.79% |
| 2026-08-18 | 10.68 | 10.755 | 10.591 | 10.65 | 2,605,112 | -1.66% |
| 2026-08-17 | 10.8 | 10.91 | 10.75 | 10.83 | 3,454,753 | -0.37% |
| 2026-08-14 | 10.9 | 10.92 | 10.83 | 10.87 | 1,827,541 | -1.09% |
| 2026-08-13 | 11 | 11.06 | 10.95 | 10.99 | 3,197,920 | +1.67% |
| 2026-08-12 | 10.78 | 10.85 | 10.76 | 10.81 | 1,971,999 | +3.54% |
| 2026-08-11 | 10.51 | 10.565 | 10.42 | 10.44 | 1,713,057 | -0.19% |
| 2026-08-10 | 10.46 | 10.5 | 10.43 | 10.46 | 2,415,277 | -2.33% |
| 2026-08-07 | 10.76 | 10.79 | 10.66 | 10.71 | 2,773,741 | +0.19% |
| 2026-08-06 | 10.79 | 10.8 | 10.67 | 10.69 | 2,940,557 | -0.09% |
| 2026-08-05 | 10.79 | 10.86 | 10.695 | 10.7 | 4,506,214 | +3.48% |
| 2026-08-04 | 10.39 | 10.395 | 10.315 | 10.34 | 3,018,384 | +0.78% |
| 2026-08-03 | 10.27 | 10.3 | 10.19 | 10.26 | 3,925,671 | -1.72% |
| 2026-07-31 | 10.35 | 10.46 | 10.295 | 10.44 | 3,139,180 | +0.87% |
| 2026-07-30 | 9.76 | 10.35 | 9.7 | 10.35 | 4,429,302 | +5.50% |
| 2026-07-29 | 10.01 | 10.025 | 9.8 | 9.81 | 7,619,119 | -2.78% |
| 2026-07-28 | 10.07 | 10.178 | 10.05 | 10.09 | 3,805,417 | -4.54% |
| 2026-07-27 | 10.61 | 10.665 | 10.46 | 10.57 | 4,901,088 | -0.56% |
| 2026-07-24 | 10.63 | 10.74 | 10.62 | 10.63 | 2,908,254 | +0.57% |
| 2026-07-23 | 10.6 | 10.65 | 10.5 | 10.57 | 3,289,762 | +0.67% |
| 2026-07-22 | 10.46 | 10.54 | 10.45 | 10.5 | 2,384,323 | +1.35% |
| 2026-07-21 | 10.27 | 10.39 | 10.18 | 10.36 | 2,420,441 | +5.28% |
| 2026-07-20 | 9.96 | 10 | 9.81 | 9.84 | 4,449,656 | -0.30% |
| 2026-07-17 | 9.81 | 9.96 | 9.73 | 9.87 | 7,492,836 | -4.36% |
| 2026-07-16 | 10.39 | 10.425 | 10.31 | 10.32 | 3,338,001 | -3.19% |
| 2026-07-15 | 10.59 | 10.66 | 10.51 | 10.66 | 2,906,273 | +0.85% |
| 2026-07-14 | 10.6 | 10.785 | 10.545 | 10.57 | 3,706,047 | +0.76% |
| 2026-07-13 | 10.55 | 10.585 | 10.475 | 10.49 | 2,980,625 | +0.10% |
| 2026-07-10 | 10.39 | 10.535 | 10.38 | 10.48 | 6,786,401 | +1.45% |
| 2026-07-09 | 10.25 | 10.4 | 10.2 | 10.33 | 7,875,016 | +0.98% |
| 2026-07-08 | 10.11 | 10.23 | 10.061 | 10.23 | 4,523,044 | +0.39% |
| 2026-07-07 | 10.26 | 10.31 | 10.135 | 10.19 | 3,082,900 | -1.55% |
| 2026-07-06 | 10.19 | 10.355 | 10.135 | 10.35 | 3,535,972 | +4.12% |
| 2026-07-02 | 10.07 | 10.1 | 9.865 | 9.94 | 3,484,452 | +1.43% |
| 2026-07-01 | 9.69 | 9.85 | 9.69 | 9.8 | 3,790,425 | +2.30% |
| 2026-06-30 | 9.6 | 9.62 | 9.52 | 9.58 | 3,863,987 | +0.21% |
| 2026-06-29 | 9.57 | 9.605 | 9.481 | 9.56 | 2,906,836 | -1.54% |
| 2026-06-26 | 9.63 | 9.785 | 9.63 | 9.71 | 2,476,641 | +1.25% |
| 2026-06-25 | 9.69 | 9.75 | 9.585 | 9.59 | 3,160,806 | +0.10% |
| 2026-06-24 | 9.57 | 9.635 | 9.53 | 9.58 | 3,977,557 | -1.03% |
| 2026-06-23 | 9.69 | 9.79 | 9.65 | 9.68 | 5,346,076 | -4.63% |
| 2026-06-22 | 10.12 | 10.295 | 10.065 | 10.15 | 6,251,410 | -1.46% |
| 2026-06-18 | 10.34 | 10.375 | 10.28 | 10.3 | 3,488,028 | +1.58% |
| 2026-06-17 | 10.03 | 10.39 | 10.03 | 10.14 | 9,692,892 | +3.89% |
| 2026-06-16 | 9.77 | 9.815 | 9.73 | 9.76 | 2,513,142 | +0.83% |
| 2026-06-15 | 9.81 | 9.81 | 9.65 | 9.68 | 3,425,434 | +0.00% |
| 2026-06-12 | 9.6 | 9.7 | 9.53 | 9.68 | 4,049,877 | +1.68% |
| 2026-06-11 | 9.3 | 9.54 | 9.24 | 9.52 | 4,431,923 | +1.82% |
| 2026-06-10 | 9.47 | 9.6 | 9.345 | 9.35 | 4,036,819 | -2.30% |
| 2026-06-09 | 9.7 | 9.73 | 9.395 | 9.57 | 5,214,524 | -0.21% |
| 2026-06-08 | 9.58 | 9.66 | 9.555 | 9.59 | 2,816,509 | +0.74% |
| 2026-06-05 | 9.7 | 9.76 | 9.48 | 9.52 | 4,845,801 | -2.76% |
| 2026-06-04 | 9.61 | 9.86 | 9.61 | 9.79 | 3,442,209 | +3.49% |
| 2026-06-03 | 9.45 | 9.53 | 9.445 | 9.46 | 2,230,262 | +1.94% |
| 2026-06-02 | 9.15 | 9.33 | 9.15 | 9.28 | 2,365,612 | +2.77% |
| 2026-06-01 | 8.95 | 9.145 | 8.95 | 9.03 | 5,544,831 | +0.67% |
| 2026-05-29 | 8.98 | 9.06 | 8.955 | 8.97 | 2,486,148 | +0.22% |
| 2026-05-28 | 8.91 | 9.015 | 8.89 | 8.95 | 3,267,078 | -1.21% |
| 2026-05-27 | 9.1 | 9.11 | 9 | 9.06 | 3,000,438 | -1.95% |
| 2026-05-26 | 9.32 | 9.34 | 9.222 | 9.24 | 3,021,362 | -0.86% |
| 2026-05-22 | 9.37 | 9.41 | 9.305 | 9.32 | 3,902,897 | +0.54% |
| 2026-05-21 | 9.09 | 9.33 | 9.09 | 9.27 | 4,812,562 | +2.43% |
| 2026-05-20 | 8.87 | 9.1 | 8.865 | 9.05 | 3,914,799 | +4.14% |
| 2026-05-19 | 8.6 | 8.785 | 8.59 | 8.69 | 4,831,770 | +3.58% |
| 2026-05-18 | 8.4 | 8.425 | 8.32 | 8.39 | 4,928,351 | -3.45% |
| 2026-05-15 | 8.59 | 8.819 | 8.59 | 8.69 | 4,228,039 | -1.92% |
| 2026-05-14 | 8.9 | 8.95 | 8.8 | 8.86 | 2,638,726 | -0.34% |
| 2026-05-13 | 8.84 | 8.98 | 8.83 | 8.89 | 2,994,011 | +0.45% |
| 2026-05-12 | 8.78 | 8.89 | 8.75 | 8.85 | 2,731,313 | +0.45% |