Get the Stockscreener App
10.94
1.17%
-0.13
After Hours:
11.30
0.36
+3.29%
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 September 18, 2026, is $10.94.
- Mizuho Financial Group Inc Adr all-time high stock price is $11.49, occurred on September 11, 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 459.59% to $10.94 now.
- The 52-week high stock price for MFG is $11.49, representing a 5.03% increase from the current share price, occurred on September 11, 2026.
- The 52-week low stock price for MFG is $6.09, indicating a -44.33% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $10.95 | $10.73 | $0.22 | 2,746,290.0 | -1.17% |
| Sep 17, 2026 | $11.19 | $11.04 | $0.145 | 1,893,320.0 | +1.28% |
| Sep 16, 2026 | $11.18 | $10.81 | $0.36 | 3,627,675.0 | -1.97% |
| Sep 15, 2026 | $11.18 | $11.03 | $0.1509 | 6,062,414.0 | -1.59% |
| Sep 14, 2026 | $11.41 | $11.28 | $0.13 | 3,572,732.0 | -1.05% |
| Sep 11, 2026 | $11.49 | $11.34 | $0.15 | 4,045,522.0 | +3.53% |
| Sep 10, 2026 | $11.11 | $11.02 | $0.095 | 3,061,718.0 | +1.10% |
| Sep 09, 2026 | $11.05 | $10.93 | $0.12 | 2,517,551.0 | -1.80% |
| Sep 08, 2026 | $11.27 | $11.13 | $0.138 | 3,168,815.0 | -0.80% |
| Sep 04, 2026 | $11.28 | $11.15 | $0.1286 | 3,698,459.0 | -0.80% |
| Sep 03, 2026 | $11.33 | $11.20 | $0.135 | 4,031,587.0 | +2.26% |
| Sep 02, 2026 | $11.09 | $10.88 | $0.2099 | 3,670,809.0 | +3.07% |
| Sep 01, 2026 | $10.89 | $10.70 | $0.195 | 2,861,970.0 | +0.94% |
| Aug 31, 2026 | $10.80 | $10.63 | $0.17 | 2,773,864.0 | +0.00% |
| Aug 28, 2026 | $10.72 | $10.61 | $0.115 | 2,373,352.0 | +1.92% |
| Aug 27, 2026 | $10.52 | $10.37 | $0.155 | 2,340,309.0 | -0.10% |
| Aug 26, 2026 | $10.54 | $10.42 | $0.115 | 1,841,333.0 | +0.38% |
| Aug 25, 2026 | $10.43 | $10.29 | $0.145 | 2,448,654.0 | +1.76% |
| Aug 24, 2026 | $10.27 | $10.20 | $0.07 | 2,960,222.0 | -0.49% |
| Aug 21, 2026 | $10.32 | $10.24 | $0.08 | 2,612,667.0 | +1.48% |
| Aug 20, 2026 | $10.24 | $10.12 | $0.125 | 2,503,016.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $11.49 | $10.70 | $0.79 | 47,705,152.0 | +2.82% |
| Aug, 2026 | $11.06 | $10.11 | $0.955 | 59,202,121.0 | +2.06% |
| Jul, 2026 | $10.79 | $9.69 | $1.10 | 92,509,877.0 | +8.82% |
| Jun, 2026 | $10.39 | $8.95 | $1.44 | 86,316,084.0 | +6.80% |
| May, 2026 | $9.41 | $8.32 | $1.09 | 65,684,909.0 | +4.30% |
| Apr, 2026 | $8.89 | $7.91 | $0.9764 | 93,869,709.0 | +8.31% |
| 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% |
2.21%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):