Mizuho Financial Group Inc. (MFG) Historical Stock Data
4.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFG is up 0.35% a day on average. There have been 20 days where Mizuho Financial Group Inc. closed green and 10 days where MFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.92 | 4.91 | ↓$0.01 (-0.20%) | 4.87 | 4.92 | 765.85K |
| 2024-11-19 | 4.93 | 4.98 | ↑$0.05 (1.01%) | 4.91 | 4.99 | 0.93M |
| 2024-11-18 | 4.84 | 4.88 | ↑$0.04 (0.83%) | 4.83 | 4.91 | 895.61K |
| 2024-11-15 | 4.84 | 4.88 | ↑$0.04 (0.83%) | 4.84 | 4.89 | 1.39M |
| 2024-11-14 | 4.64 | 4.76 | ↑$0.12 (2.59%) | 4.64 | 4.80 | 2.46M |
| 2024-11-13 | 4.54 | 4.52 | ↓$0.02 (-0.44%) | 4.50 | 4.55 | 1.06M |
| 2024-11-12 | 4.52 | 4.51 | ↓$0.01 (-0.22%) | 4.49 | 4.56 | 797.39K |
| 2024-11-11 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.47 | 4.57 | 0.99M |
| 2024-11-08 | 4.48 | 4.51 | ↑$0.03 (0.67%) | 4.47 | 4.52 | 884.25K |
| 2024-11-07 | 4.54 | 4.54 | ↑$0.00 (0.00%) | 4.51 | 4.56 | 819.55K |
| 2024-11-06 | 4.52 | 4.56 | ↑$0.04 (0.88%) | 4.50 | 4.59 | 1.19M |
| 2024-11-05 | 4.30 | 4.38 | ↑$0.08 (1.86%) | 4.29 | 4.38 | 1.25M |
| 2024-11-04 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.31 | 4.37 | 4.58M |
| 2024-11-01 | 4.24 | 4.31 | ↑$0.07 (1.65%) | 4.24 | 4.33 | 3.28M |
| 2024-10-31 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.19 | 4.25 | 1.80M |
| 2024-10-30 | 4.23 | 4.23 | ↑$0.00 (0.00%) | 4.21 | 4.26 | 490.46K |
| 2024-10-29 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 4.20 | 4.25 | 1.57M |
| 2024-10-28 | 4.11 | 4.12 | ↑$0.01 (0.24%) | 4.10 | 4.16 | 1.52M |
| 2024-10-25 | 4.12 | 4.09 | ↓$0.03 (-0.73%) | 4.08 | 4.13 | 666.97K |
| 2024-10-24 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.08 | 4.12 | 0.96M |
| 2024-10-23 | 4.10 | 4.06 | ↓$0.04 (-0.98%) | 4.05 | 4.10 | 1.18M |
| 2024-10-22 | 4.22 | 4.21 | ↓$0.01 (-0.24%) | 4.19 | 4.24 | 0.92M |
| 2024-10-21 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.23 | 4.29 | 0.98M |
| 2024-10-18 | 4.29 | 4.31 | ↑$0.02 (0.47%) | 4.27 | 4.33 | 0.99M |
| 2024-10-17 | 4.27 | 4.28 | ↑$0.01 (0.23%) | 4.26 | 4.32 | 1.17M |
| 2024-10-16 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 4.18 | 4.22 | 1.41M |
| 2024-10-15 | 4.21 | 4.13 | ↓$0.08 (-1.90%) | 4.12 | 4.23 | 1.53M |
| 2024-10-14 | 4.26 | 4.25 | ↓$0.01 (-0.23%) | 4.24 | 4.30 | 1.94M |
| 2024-10-11 | 4.20 | 4.26 | ↑$0.06 (1.43%) | 4.20 | 4.27 | 1.17M |
| 2024-10-10 | 4.11 | 4.15 | ↑$0.04 (0.97%) | 4.08 | 4.17 | 2.21M |
Create an account or log in to view more rows.
$MFG bought more
$MFG what happened?
$MFG Let’s goooo
$MFG Puts or calls eod Monday
$MFG come to papa
$MFG cup and handle!
$MFG Buy now
$MFG come to papa
$MFG call the SEC
$MFG keep inchin