Get the Stockscreener App
3.96
1.28%
+0.05
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 May 03, 2024, is $3.96.
- Mizuho Financial Group, Inc. ADR all-time high stock price is $4.51, occurred on June 01, 2015.
- 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 102.56% to $3.96 now.
- The 52-week high stock price for MFG is $4.315, representing a 8.96% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for MFG is $2.86, indicating a -27.78% decrease from the current share price, occurred on May 30, 2023.
- The closing price of Mizuho Financial Group, Inc. ADR (MFG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $3.96 | $3.91 | $0.05 | 646,165.0 | +1.28% |
| May 02, 2024 | $3.91 | $3.87 | $0.045 | 462,358.0 | +1.56% |
| May 01, 2024 | $3.87 | $3.83 | $0.04 | 551,933.0 | -0.52% |
| Apr 30, 2024 | $3.90 | $3.87 | $0.03 | 486,735.0 | +0.00% |
| Apr 29, 2024 | $3.88 | $3.85 | $0.03 | 610,128.0 | +0.52% |
| Apr 26, 2024 | $3.87 | $3.83 | $0.04 | 597,895.0 | -1.03% |
| Apr 25, 2024 | $3.90 | $3.81 | $0.088 | 635,056.0 | -0.51% |
| Apr 24, 2024 | $3.94 | $3.89 | $0.05 | 633,274.0 | -1.01% |
| Apr 23, 2024 | $3.96 | $3.93 | $0.03 | 738,801.0 | +0.77% |
| Apr 22, 2024 | $3.95 | $3.90 | $0.05 | 1,234,253.0 | +1.82% |
| Apr 19, 2024 | $3.87 | $3.83 | $0.035 | 582,824.0 | +0.26% |
| Apr 18, 2024 | $3.86 | $3.82 | $0.04 | 851,402.0 | +1.05% |
| Apr 17, 2024 | $3.84 | $3.79 | $0.05 | 925,348.0 | -1.55% |
| Apr 16, 2024 | $3.90 | $3.85 | $0.05 | 4,037,684.0 | -3.26% |
| Apr 15, 2024 | $4.06 | $3.98 | $0.08 | 4,417,234.0 | +2.05% |
| Apr 12, 2024 | $3.96 | $3.89 | $0.07 | 665,632.0 | -1.76% |
| Apr 11, 2024 | $3.98 | $3.92 | $0.06 | 686,001.0 | +2.31% |
| Apr 10, 2024 | $3.89 | $3.85 | $0.04 | 1,016,778.0 | -0.26% |
| Apr 09, 2024 | $3.94 | $3.89 | $0.05 | 703,462.0 | -1.02% |
| Apr 08, 2024 | $3.98 | $3.90 | $0.085 | 1,518,360.0 | +1.29% |
| Apr 05, 2024 | $3.90 | $3.85 | $0.045 | 580,467.0 | +0.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.96 | $3.83 | $0.13 | 2,306,621.0 | +2.33% |
| 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% |
Mizuho Financial Group, Inc. ADR Stock (MFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.52 | $3.27 | $0.25 | 20,696,516.0 | +0.58% |
| Nov, 2023 | $3.62 | $3.14 | $0.48 | 15,261,848.0 | -0.58% |
| Oct, 2023 | $3.50 | $3.25 | $0.245 | 12,572,854.0 | +0.29% |
| Sep, 2023 | $3.70 | $3.34 | $0.36 | 9,525,167.0 | +4.57% |
| Aug, 2023 | $3.47 | $3.09 | $0.38 | 13,386,345.0 | -4.65% |
| Jul, 2023 | $3.45 | $3.04 | $0.41 | 13,596,493.0 | +12.05% |
| Jun, 2023 | $3.07 | $2.92 | $0.145 | 17,187,484.0 | +5.14% |
| May, 2023 | $3.09 | $2.81 | $0.28 | 21,785,395.0 | +0.34% |
| Apr, 2023 | $3.07 | $2.83 | $0.24 | 13,351,090.0 | +3.19% |
| Mar, 2023 | $3.30 | $2.70 | $0.60 | 33,720,011.0 | -10.48% |
| Feb, 2023 | $3.26 | $3.05 | $0.21 | 15,504,884.0 | -0.32% |
| Jan, 2023 | $3.30 | $2.83 | $0.47 | 32,232,330.0 | +11.27% |
Mizuho Financial Group, Inc. ADR Stock (MFG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.85 | $2.38 | $0.47 | 19,137,540.0 | +14.98% |
| Nov, 2022 | $2.48 | $2.10 | $0.38 | 33,875,324.0 | +14.35% |
| Oct, 2022 | $2.28 | $2.15 | $0.13 | 37,260,072.0 | -2.26% |
| Sep, 2022 | $2.41 | $2.16 | $0.25 | 33,280,429.0 | -3.49% |
| Aug, 2022 | $2.49 | $2.27 | $0.215 | 26,330,591.0 | -6.15% |
| Jul, 2022 | $2.50 | $2.21 | $0.295 | 44,113,337.0 | +8.93% |
| Jun, 2022 | $2.36 | $2.15 | $0.21 | 39,828,760.0 | -3.86% |
| May, 2022 | $2.47 | $2.26 | $0.21 | 30,399,941.0 | -2.51% |
| Apr, 2022 | $2.64 | $2.38 | $0.26 | 25,086,267.0 | -7.00% |
| Mar, 2022 | $2.81 | $2.48 | $0.33 | 21,567,126.0 | -3.02% |
| Feb, 2022 | $2.94 | $2.65 | $0.29 | 14,623,224.0 | -2.57% |
| Jan, 2022 | $2.85 | $2.56 | $0.29 | 10,757,263.0 | +6.67% |
1.30%
Cap:
|
Volume (24h):