Get the Stockscreener App
10.68
0.09%
-0.0052
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 August 07, 2026, is $10.68.
- Mizuho Financial Group Inc Adr all-time high stock price is $10.79, occurred on July 14, 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 446.54% to $10.68 now.
- The 52-week high stock price for MFG is $10.79, representing a 0.94% increase from the current share price, occurred on July 14, 2026.
- The 52-week low stock price for MFG is $5.74, indicating a -46.28% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | $10.79 | $10.66 | $0.13 | 1,260,092.0 | -0.05% |
| Aug 06, 2026 | $10.80 | $10.67 | $0.13 | 2,940,359.0 | -0.09% |
| Aug 05, 2026 | $10.86 | $10.70 | $0.165 | 4,501,636.0 | +3.48% |
| Aug 04, 2026 | $10.39 | $10.31 | $0.08 | 3,021,884.0 | +0.78% |
| Aug 03, 2026 | $10.30 | $10.19 | $0.1099 | 3,925,641.0 | -1.58% |
| Jul 31, 2026 | $10.46 | $10.29 | $0.165 | 2,833,263.0 | +0.72% |
| Jul 30, 2026 | $10.35 | $9.70 | $0.65 | 4,429,394.0 | +5.50% |
| Jul 29, 2026 | $10.03 | $9.80 | $0.225 | 7,619,251.0 | -2.78% |
| Jul 28, 2026 | $10.18 | $10.05 | $0.1279 | 3,775,295.0 | -4.54% |
| Jul 27, 2026 | $10.66 | $10.46 | $0.205 | 4,900,616.0 | -0.56% |
| Jul 24, 2026 | $10.74 | $10.62 | $0.12 | 2,908,271.0 | +0.57% |
| Jul 23, 2026 | $10.65 | $10.50 | $0.15 | 3,287,219.0 | +0.67% |
| Jul 22, 2026 | $10.54 | $10.45 | $0.09 | 2,384,348.0 | +1.35% |
| Jul 21, 2026 | $10.39 | $10.18 | $0.21 | 2,420,641.0 | +5.28% |
| Jul 20, 2026 | $10.00 | $9.81 | $0.19 | 4,449,657.0 | -0.30% |
| Jul 17, 2026 | $9.96 | $9.73 | $0.23 | 7,492,806.0 | -4.36% |
| Jul 16, 2026 | $10.43 | $10.31 | $0.115 | 3,338,155.0 | -3.19% |
| Jul 15, 2026 | $10.66 | $10.51 | $0.15 | 2,906,283.0 | +0.85% |
| Jul 14, 2026 | $10.79 | $10.54 | $0.24 | 3,706,074.0 | +0.76% |
| Jul 13, 2026 | $10.59 | $10.47 | $0.11 | 2,980,630.0 | +0.10% |
| Jul 10, 2026 | $10.54 | $10.38 | $0.155 | 6,786,507.0 | +1.45% |
| Jul 09, 2026 | $10.40 | $10.20 | $0.20 | 7,877,035.0 | +0.98% |
| Jul 08, 2026 | $10.23 | $10.06 | $0.1693 | 4,523,149.0 | +0.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $10.86 | $10.19 | $0.6699 | 15,649,612.0 | +2.49% |
| 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% |
0.93%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):