Get the Stockscreener App
7.855
0.90%
0.075
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 January 08, 2026, is $7.855.
- Mizuho Financial Group Inc Adr all-time high stock price is $7.9379, occurred on January 06, 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 301.79% to $7.855 now.
- The 52-week high stock price for MFG is $7.9379, representing a 1.06% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for MFG is $4.04, indicating a -48.57% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $7.86 | $7.79 | $0.07 | 1,632,551.0 | +0.96% |
| Jan 07, 2026 | $7.85 | $7.76 | $0.09 | 2,382,895.0 | +0.13% |
| Jan 06, 2026 | $7.94 | $7.76 | $0.1779 | 2,770,605.0 | +1.97% |
| Jan 05, 2026 | $7.64 | $7.51 | $0.13 | 3,220,200.0 | +2.83% |
| Jan 02, 2026 | $7.43 | $7.35 | $0.0754 | 2,953,836.0 | +1.23% |
| Dec 31, 2025 | $7.36 | $7.32 | $0.045 | 2,159,213.0 | -0.54% |
| Dec 30, 2025 | $7.43 | $7.35 | $0.0799 | 1,788,644.0 | +0.27% |
| Dec 29, 2025 | $7.36 | $7.31 | $0.05 | 2,154,850.0 | +0.27% |
| Dec 26, 2025 | $7.33 | $7.28 | $0.05 | 2,668,691.0 | -1.35% |
| Dec 24, 2025 | $7.44 | $7.37 | $0.07 | 2,977,594.0 | -0.54% |
| Dec 23, 2025 | $7.51 | $7.44 | $0.07 | 2,524,850.0 | +1.36% |
| Dec 22, 2025 | $7.37 | $7.30 | $0.065 | 1,916,883.0 | +0.68% |
| Dec 19, 2025 | $7.36 | $7.27 | $0.09 | 3,057,443.0 | +0.69% |
| Dec 18, 2025 | $7.32 | $7.25 | $0.065 | 2,420,917.0 | +0.41% |
| Dec 17, 2025 | $7.35 | $7.23 | $0.12 | 3,551,636.0 | -2.03% |
| Dec 16, 2025 | $7.45 | $7.34 | $0.11 | 13,375,445.0 | -2.77% |
| Dec 15, 2025 | $7.64 | $7.57 | $0.07 | 2,355,194.0 | +2.99% |
| Dec 12, 2025 | $7.38 | $7.32 | $0.07 | 1,947,258.0 | +0.27% |
| Dec 11, 2025 | $7.35 | $7.27 | $0.08 | 2,154,696.0 | +0.68% |
| Dec 10, 2025 | $7.34 | $7.25 | $0.09 | 3,297,872.0 | +0.55% |
| Dec 09, 2025 | $7.32 | $7.22 | $0.10 | 8,566,997.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $7.94 | $7.35 | $0.5834 | 12,960,087.0 | +7.31% |
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% |
1.59%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):