Mizuho Financial Group Inc. (MFG) Historical Stock Data
4.82 ↓0.05 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFG is up 0.04% a day on average. There have been 13 days where Mizuho Financial Group Inc. closed green and 17 days where MFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.76 | 4.82 | ↑$0.06 (1.26%) | 4.73 | 4.86 | 1.48M |
| 2024-12-19 | 4.91 | 4.87 | ↓$0.04 (-0.81%) | 4.84 | 4.97 | 1.43M |
| 2024-12-18 | 4.95 | 4.83 | ↓$0.12 (-2.42%) | 4.83 | 5.00 | 861K |
| 2024-12-17 | 4.94 | 4.93 | ↓$0.01 (-0.20%) | 4.93 | 4.97 | 669.84K |
| 2024-12-16 | 5.00 | 4.98 | ↓$0.02 (-0.40%) | 4.97 | 5.01 | 681.30K |
| 2024-12-13 | 5.03 | 5.02 | ↓$0.01 (-0.20%) | 5.01 | 5.05 | 642.83K |
| 2024-12-12 | 5.05 | 5.06 | ↑$0.01 (0.20%) | 5.04 | 5.08 | 695.52K |
| 2024-12-11 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.05 | 5.11 | 0.90M |
| 2024-12-10 | 5.07 | 5.04 | ↓$0.03 (-0.59%) | 5.04 | 5.08 | 538.57K |
| 2024-12-09 | 5.11 | 5.07 | ↓$0.04 (-0.78%) | 5.07 | 5.13 | 838.25K |
| 2024-12-06 | 5.15 | 5.11 | ↓$0.04 (-0.78%) | 5.11 | 5.16 | 824.42K |
| 2024-12-05 | 5.14 | 5.13 | ↓$0.01 (-0.19%) | 5.13 | 5.17 | 783.51K |
| 2024-12-04 | 5.12 | 5.11 | ↓$0.01 (-0.20%) | 5.10 | 5.19 | 886.05K |
| 2024-12-03 | 5.29 | 5.26 | ↓$0.03 (-0.57%) | 5.25 | 5.31 | 1.40M |
| 2024-12-02 | 5.20 | 5.21 | ↑$0.01 (0.19%) | 5.16 | 5.25 | 1.79M |
| 2024-11-29 | 5.00 | 5.08 | ↑$0.08 (1.60%) | 5.00 | 5.09 | 406.14K |
| 2024-11-27 | 4.89 | 4.90 | ↑$0.01 (0.20%) | 4.88 | 4.92 | 862.25K |
| 2024-11-26 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.87 | 4.92 | 877.90K |
| 2024-11-25 | 5.01 | 4.95 | ↓$0.06 (-1.20%) | 4.95 | 5.01 | 889.40K |
| 2024-11-22 | 5.00 | 4.98 | ↓$0.02 (-0.40%) | 4.97 | 5.01 | 1.23M |
| 2024-11-21 | 4.99 | 5.02 | ↑$0.03 (0.60%) | 4.99 | 5.06 | 861.63K |
| 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 |
Create an account or log in to view more rows.
$MFG call the SEC
$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