MFG - Mizuho Financial Group, Inc.
8.26
0.030 0.363%
Share volume: 2,718,525
Last Updated: 04-22-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.23
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $8.30 | $8.30 | $8.34 | $8.34 | $8.22 | $8.22 | $8.26 | $8.26 | 2,718,525 | $2,718,525.00 |
| 04-21-2026 | $8.46 | $8.46 | $8.46 | $8.46 | $8.21 | $8.21 | $8.23 | $8.23 | 7,332,260 | $7,332,260.00 |
| 04-20-2026 | $8.63 | $8.63 | $8.68 | $8.68 | $8.60 | $8.60 | $8.60 | $8.60 | 4,204,268 | $4,204,268.00 |
| 04-17-2026 | $8.70 | $8.70 | $8.89 | $8.89 | $8.69 | $8.69 | $8.82 | $8.82 | 6,274,977 | $6,274,977.00 |
| 04-16-2026 | $8.74 | $8.74 | $8.74 | $8.74 | $8.59 | $8.59 | $8.63 | $8.63 | 3,663,737 | $3,663,737.00 |
| 04-15-2026 | $8.75 | $8.75 | $8.81 | $8.81 | $8.74 | $8.74 | $8.80 | $8.80 | 3,797,181 | $3,797,181.00 |
| 04-14-2026 | $8.64 | $8.64 | $8.70 | $8.70 | $8.62 | $8.62 | $8.69 | $8.69 | 2,727,853 | $2,727,853.00 |
| 04-13-2026 | $8.47 | $8.47 | $8.66 | $8.66 | $8.44 | $8.44 | $8.65 | $8.65 | 3,661,513 | $3,661,513.00 |
| 04-10-2026 | $8.62 | $8.62 | $8.65 | $8.65 | $8.57 | $8.57 | $8.63 | $8.63 | 3,074,925 | $3,074,925.00 |
| 04-09-2026 | $8.51 | $8.51 | $8.68 | $8.68 | $8.45 | $8.45 | $8.60 | $8.60 | 6,415,263 | $6,415,263.00 |