MFG - MIZUHO FINANCIAL GROUP INC
8.14
-0.070 -0.860%
Share volume: 4,423,292
Last Updated: 03-05-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.21
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $8.21 | $8.21 | $8.30 | $8.30 | $8.03 | $8.03 | $8.14 | $8.14 | 4,423,292 | $4,423,292.00 |
| 03-04-2026 | $8.12 | $8.12 | $8.22 | $8.22 | $8.09 | $8.09 | $8.21 | $8.21 | 4,516,432 | $4,516,432.00 |
| 03-03-2026 | $7.99 | $7.99 | $8.25 | $8.25 | $7.93 | $7.93 | $8.22 | $8.22 | 7,944,480 | $7,944,480.00 |
| 03-02-2026 | $8.50 | $8.50 | $8.72 | $8.72 | $8.43 | $8.43 | $8.67 | $8.67 | 6,305,000 | $6,305,000.00 |
| 02-27-2026 | $9.02 | $9.02 | $9.09 | $9.09 | $8.78 | $8.78 | $8.87 | $8.87 | 4,308,876 | $4,308,876.00 |
| 02-26-2026 | $8.99 | $8.99 | $9.04 | $9.04 | $8.91 | $8.91 | $9.01 | $9.01 | 3,069,498 | $3,069,498.00 |
| 02-25-2026 | $8.63 | $8.63 | $8.79 | $8.79 | $8.58 | $8.58 | $8.76 | $8.76 | 6,377,444 | $6,377,444.00 |
| 02-24-2026 | $8.83 | $8.83 | $8.99 | $8.99 | $8.78 | $8.78 | $8.93 | $8.93 | 4,216,238 | $4,216,238.00 |
| 02-23-2026 | $9.40 | $9.40 | $9.45 | $9.45 | $9.18 | $9.18 | $9.19 | $9.19 | 4,275,792 | $4,275,792.00 |
| 02-20-2026 | $9.21 | $9.21 | $9.37 | $9.37 | $9.17 | $9.17 | $9.35 | $9.35 | 3,246,140 | $3,246,140.00 |