MFG - MIZUHO FINANCIAL GROUP INC
7.63
-0.150 -1.966%
Share volume: 5,168,809
Last Updated: 03-27-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$7.78
-0.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $7.75 | $7.75 | $7.78 | $7.78 | $7.60 | $7.60 | $7.63 | $7.63 | 5,168,809 | $5,119,753.00 |
| 03-26-2026 | $7.83 | $7.83 | $7.90 | $7.90 | $7.76 | $7.76 | $7.78 | $7.78 | 3,651,521 | $3,651,521.00 |
| 03-25-2026 | $8.03 | $8.03 | $8.08 | $8.08 | $7.90 | $7.90 | $7.96 | $7.96 | 5,292,999 | $5,292,999.00 |
| 03-24-2026 | $7.70 | $7.70 | $7.89 | $7.89 | $7.70 | $7.70 | $7.81 | $7.81 | 7,318,285 | $7,318,285.00 |
| 03-23-2026 | $7.84 | $7.84 | $7.87 | $7.87 | $7.69 | $7.69 | $7.75 | $7.75 | 7,209,867 | $7,209,867.00 |
| 03-20-2026 | $7.78 | $7.78 | $7.79 | $7.79 | $7.54 | $7.54 | $7.59 | $7.59 | 6,898,640 | $6,898,640.00 |
| 03-19-2026 | $7.62 | $7.62 | $7.83 | $7.83 | $7.61 | $7.61 | $7.76 | $7.76 | 4,605,393 | $4,605,393.00 |
| 03-18-2026 | $7.81 | $7.81 | $7.84 | $7.84 | $7.73 | $7.73 | $7.74 | $7.74 | 4,083,827 | $4,083,827.00 |
| 03-17-2026 | $7.88 | $7.88 | $7.91 | $7.91 | $7.80 | $7.80 | $7.80 | $7.80 | 2,770,459 | $2,770,459.00 |
| 03-16-2026 | $7.74 | $7.74 | $7.86 | $7.86 | $7.74 | $7.74 | $7.80 | $7.80 | 4,733,362 | $4,733,362.00 |