MFG - MIZUHO FINANCIAL GROUP INC
8.02
-0.260 -3.242%
Share volume: 5,003,561
Last Updated: 03-11-2026
Banking/National Commercial Banks:
1.31%
PREVIOUS CLOSE
CHG
CHG%
$8.28
-0.26
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $8.00 | $8.00 | $8.06 | $8.06 | $7.94 | $7.94 | $8.02 | $8.02 | 5,003,561 | $5,003,561.00 |
| 03-10-2026 | $8.26 | $8.26 | $8.47 | $8.47 | $8.23 | $8.23 | $8.28 | $8.28 | 6,449,527 | $6,449,527.00 |
| 03-09-2026 | $7.85 | $7.85 | $8.14 | $8.14 | $7.80 | $7.80 | $8.11 | $8.11 | 6,331,020 | $6,331,020.00 |
| 03-06-2026 | $7.99 | $7.99 | $8.10 | $8.10 | $7.92 | $7.92 | $8.06 | $8.06 | 4,564,309 | $4,564,309.00 |
| 03-05-2026 | $8.21 | $8.21 | $8.30 | $8.30 | $8.03 | $8.03 | $8.14 | $8.14 | 4,423,334 | $4,423,334.00 |
| 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 |