Get the Stockscreener App
8.085
1.59%
-0.115
Mizuho Financial Group Inc Adr Stock (MFG) Price History
The historical daily chart and data for Mizuho Financial Group Inc Adr stock (MFG), show that the latest closing stock price as of April 07, 2026, is $8.085.
- Mizuho Financial Group Inc Adr all-time high stock price is $10.28, occurred on February 12, 2026.
- The lowest Mizuho Financial Group Inc Adr stock price recorded was $1.955 on March 16, 2020. Since then, Mizuho Financial Group Inc Adr's stock price has risen over 313.55% to $8.085 now.
- The 52-week high stock price for MFG is $10.28, representing a 27.12% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for MFG is $4.31, indicating a -46.69% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Mizuho Financial Group Inc Adr (MFG) stock in the beginning of 2025 was $2.58. The stock closed the year at $2.84, a gain of over 10.08% for the year.
The table below shows more information about MFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 07, 2026 | $8.19 | $8.05 | $0.14 | 1,173,645.0 | -1.28% |
| Apr 06, 2026 | $8.23 | $8.14 | $0.085 | 3,268,020.0 | +0.49% |
| Apr 02, 2026 | $8.22 | $7.91 | $0.315 | 5,314,994.0 | -2.63% |
| Apr 01, 2026 | $8.43 | $8.27 | $0.16 | 10,107,467.0 | +5.54% |
| Mar 31, 2026 | $7.97 | $7.71 | $0.265 | 5,423,214.0 | +4.06% |
| Mar 30, 2026 | $7.74 | $7.58 | $0.16 | 5,121,860.0 | +0.00% |
| Mar 27, 2026 | $7.78 | $7.60 | $0.175 | 5,120,440.0 | -1.93% |
| Mar 26, 2026 | $7.90 | $7.76 | $0.14 | 3,643,478.0 | -2.26% |
| Mar 25, 2026 | $8.08 | $7.90 | $0.18 | 5,292,252.0 | +1.92% |
| Mar 24, 2026 | $7.88 | $7.70 | $0.185 | 7,143,658.0 | +0.77% |
| Mar 23, 2026 | $7.87 | $7.69 | $0.18 | 7,209,713.0 | +2.11% |
| Mar 20, 2026 | $7.79 | $7.54 | $0.25 | 6,898,578.0 | -2.19% |
| Mar 19, 2026 | $7.83 | $7.61 | $0.2165 | 4,603,883.0 | +0.26% |
| Mar 18, 2026 | $7.83 | $7.73 | $0.105 | 4,081,044.0 | -0.77% |
| Mar 17, 2026 | $7.91 | $7.80 | $0.105 | 2,770,433.0 | +0.00% |
| Mar 16, 2026 | $7.86 | $7.74 | $0.12 | 4,481,676.0 | +2.23% |
| Mar 13, 2026 | $7.80 | $7.61 | $0.1899 | 4,539,703.0 | -1.17% |
| Mar 12, 2026 | $7.82 | $7.63 | $0.185 | 5,450,607.0 | -3.74% |
| Mar 11, 2026 | $8.06 | $7.93 | $0.125 | 5,003,012.0 | -3.14% |
| Mar 10, 2026 | $8.46 | $8.23 | $0.235 | 6,467,417.0 | +2.10% |
Mizuho Financial Group Inc Adr Stock (MFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mizuho Financial Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mizuho Financial Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mizuho Financial Group Inc Adr Stock (MFG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $8.43 | $7.91 | $0.52 | 19,864,126.0 | +1.95% |
| Mar, 2026 | $8.72 | $7.54 | $1.18 | 116,487,928.0 | -10.48% |
| Feb, 2026 | $10.28 | $8.58 | $1.70 | 96,662,676.0 | +2.78% |
| Jan, 2026 | $8.81 | $7.35 | $1.46 | 78,832,004.0 | +17.90% |
Mizuho Financial Group Inc Adr Stock (MFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.64 | $7.10 | $0.5417 | 71,451,613.0 | +3.66% |
| Nov, 2025 | $7.12 | $6.45 | $0.67 | 54,208,524.0 | +5.50% |
| Oct, 2025 | $6.76 | $6.09 | $0.67 | 59,629,228.0 | +0.45% |
| Sep, 2025 | $6.87 | $6.31 | $0.5597 | 43,907,810.0 | +1.52% |
| Aug, 2025 | $6.79 | $5.74 | $1.05 | 42,644,132.0 | +11.86% |
| Jul, 2025 | $6.24 | $5.39 | $0.85 | 89,006,239.0 | +6.12% |
| Jun, 2025 | $5.63 | $5.35 | $0.2845 | 44,271,933.0 | +0.00% |
| May, 2025 | $5.67 | $4.77 | $0.905 | 77,990,889.0 | +10.10% |
| Apr, 2025 | $5.46 | $4.04 | $1.42 | 115,003,399.0 | -8.35% |
| Mar, 2025 | $6.08 | $5.32 | $0.7584 | 34,556,266.0 | -2.30% |
| Feb, 2025 | $5.91 | $5.40 | $0.5118 | 24,482,166.0 | +2.92% |
| Jan, 2025 | $5.63 | $4.82 | $0.81 | 24,763,224.0 | +12.07% |
Mizuho Financial Group Inc Adr Stock (MFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.31 | $4.73 | $0.58 | 19,895,237.0 | -3.15% |
| Nov, 2024 | $5.09 | $4.24 | $0.85 | 26,365,187.0 | +20.09% |
| Oct, 2024 | $4.36 | $4.01 | $0.3496 | 51,201,911.0 | +1.20% |
| Sep, 2024 | $4.30 | $3.92 | $0.39 | 62,862,306.0 | +0.48% |
| Aug, 2024 | $4.56 | $3.45 | $1.11 | 27,549,582.0 | -9.96% |
| Jul, 2024 | $4.63 | $4.23 | $0.40 | 11,934,882.0 | +9.22% |
| Jun, 2024 | $4.23 | $3.85 | $0.38 | 13,126,139.0 | +3.17% |
| May, 2024 | $4.19 | $3.83 | $0.36 | 17,814,561.0 | +5.94% |
| Apr, 2024 | $4.06 | $3.77 | $0.29 | 24,224,664.0 | -2.76% |
| Mar, 2024 | $4.32 | $3.79 | $0.525 | 24,130,745.0 | +5.85% |
| Feb, 2024 | $3.81 | $3.57 | $0.24 | 23,926,497.0 | +3.30% |
| Jan, 2024 | $3.72 | $3.39 | $0.33 | 15,661,214.0 | +5.81% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):