MFG - MIZUHO FINANCIAL GROUP INC
8.45
0.180 2.130%
Share volume: 3,721,575
Last Updated: 04-28-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.27
0.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $8.50 | $8.50 | $8.60 | $8.60 | $8.43 | $8.43 | $8.45 | $8.45 | 3,721,575 | $3,721,575.00 |
| 04-27-2026 | $8.30 | $8.30 | $8.34 | $8.34 | $8.24 | $8.24 | $8.27 | $8.27 | 2,969,864 | $2,969,864.00 |
| 04-24-2026 | $8.08 | $8.08 | $8.14 | $8.14 | $8.05 | $8.05 | $8.11 | $8.11 | 3,679,147 | $3,679,147.00 |
| 04-23-2026 | $8.22 | $8.22 | $8.23 | $8.23 | $8.03 | $8.03 | $8.12 | $8.12 | 3,710,666 | $3,710,666.00 |
| 04-22-2026 | $8.30 | $8.30 | $8.34 | $8.34 | $8.22 | $8.22 | $8.26 | $8.26 | 2,739,856 | $2,739,856.00 |
| 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 |