Mizuho Financial Group In... (MFG)
NYSE: MFG
· Real-Time Price · USD
6.54
0.07 (1.08%)
At close: Aug 20, 2025, 3:59 PM
6.70
2.59%
After-hours: Aug 20, 2025, 07:49 PM EDT
MFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.53 | 6.55 | 6.49 | 6.54 | n/a | 1.08% | 2,646,599 |
| 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 |
| Aug 13, 2025 | 6.47 | 6.47 | 6.38 | 6.40 | 6.40 | -0.47% | 1,753,114 |
| Aug 12, 2025 | 6.37 | 6.44 | 6.35 | 6.43 | 6.43 | 3.04% | 1,725,078 |
| Aug 11, 2025 | 6.27 | 6.28 | 6.22 | 6.24 | 6.24 | -0.32% | 1,655,360 |
| Aug 8, 2025 | 6.21 | 6.26 | 6.19 | 6.26 | 6.26 | 1.95% | 1,509,600 |
| Aug 7, 2025 | 6.17 | 6.19 | 6.12 | 6.14 | 6.14 | 0.99% | 1,759,800 |
| Aug 6, 2025 | 6.06 | 6.09 | 6.04 | 6.08 | 6.08 | 1.67% | 1,562,463 |
| Aug 5, 2025 | 5.98 | 6.01 | 5.93 | 5.98 | 5.98 | 0.84% | 1,368,230 |
| Aug 4, 2025 | 5.86 | 5.94 | 5.84 | 5.93 | 5.93 | 1.54% | 4,141,047 |
| Aug 1, 2025 | 5.89 | 5.90 | 5.74 | 5.84 | 5.84 | -1.02% | 3,024,800 |
| Jul 31, 2025 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | 0.17% | 5,317,402 |
| Jul 30, 2025 | 5.93 | 5.95 | 5.88 | 5.89 | 5.89 | -0.17% | 2,678,164 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.89 | 5.90 | 5.90 | -0.67% | 2,193,700 |
| Jul 28, 2025 | 5.95 | 5.97 | 5.91 | 5.94 | 5.94 | -4.04% | 2,812,800 |
| Jul 25, 2025 | 6.15 | 6.19 | 6.12 | 6.19 | 6.19 | -0.16% | 2,339,710 |
| Jul 24, 2025 | 6.18 | 6.24 | 6.18 | 6.20 | 6.20 | 1.14% | 3,052,500 |