Get the Stockscreener App
7.26
0.41%
0.03
After Hours:
7.26
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 December 18, 2025, is $7.26.
- Mizuho Financial Group Inc Adr all-time high stock price is $7.64, occurred on December 15, 2025.
- 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 271.36% to $7.26 now.
- The 52-week high stock price for MFG is $7.64, representing a 5.23% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for MFG is $4.04, indicating a -44.35% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $7.32 | $7.25 | $0.065 | 2,420,900.0 | +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% |
| Dec 08, 2025 | $7.32 | $7.26 | $0.06 | 2,452,828.0 | -0.95% |
| Dec 05, 2025 | $7.39 | $7.33 | $0.06 | 1,650,021.0 | +0.96% |
| Dec 04, 2025 | $7.35 | $7.27 | $0.0741 | 1,659,999.0 | +0.97% |
| Dec 03, 2025 | $7.22 | $7.14 | $0.08 | 2,386,359.0 | -0.69% |
| Dec 02, 2025 | $7.32 | $7.25 | $0.07 | 7,051,000.0 | +1.40% |
| Dec 01, 2025 | $7.18 | $7.10 | $0.0867 | 1,492,436.0 | +0.85% |
| Nov 28, 2025 | $7.12 | $7.06 | $0.06 | 1,226,529.0 | +0.14% |
| Nov 26, 2025 | $7.12 | $7.00 | $0.12 | 1,842,181.0 | +3.35% |
| Nov 25, 2025 | $6.87 | $6.73 | $0.14 | 2,398,717.0 | +2.39% |
| Nov 24, 2025 | $6.72 | $6.61 | $0.115 | 2,325,547.0 | +1.36% |
| Nov 21, 2025 | $6.64 | $6.54 | $0.0999 | 3,459,749.0 | +2.48% |
| Nov 20, 2025 | $6.66 | $6.45 | $0.21 | 3,566,126.0 | -1.83% |
| Nov 19, 2025 | $6.58 | $6.50 | $0.085 | 1,819,560.0 | +0.31% |
| Nov 18, 2025 | $6.59 | $6.49 | $0.0959 | 3,135,822.0 | -3.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.64 | $7.10 | $0.5417 | 56,783,541.0 | +2.25% |
| 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% |
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% |
0.24%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):