The highest closing price for Mizuho Financial (MFG) last month was $6.68, on August 15. It was up 12.1% for the month. The latest price is $6.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $6.61 | $6.66 | $6.57 | $6.60 | 1,646,600 |
August 28 2025 | $6.63 | $6.70 | $6.63 | $6.67 | 1,706,700 |
August 27 2025 | $6.53 | $6.56 | $6.50 | $6.56 | 1,642,700 |
August 26 2025 | $6.55 | $6.61 | $6.54 | $6.58 | 1,421,500 |
August 25 2025 | $6.58 | $6.61 | $6.55 | $6.56 | 1,193,700 |
August 22 2025 | $6.53 | $6.62 | $6.50 | $6.60 | 3,809,300 |
August 21 2025 | $6.49 | $6.50 | $6.47 | $6.48 | 1,613,500 |
August 20 2025 | $6.53 | $6.55 | $6.49 | $6.54 | 2,646,600 |
August 19 2025 | $6.49 | $6.52 | $6.47 | $6.47 | 2,087,200 |
August 18 2025 | $6.58 | $6.63 | $6.56 | $6.62 | 2,331,700 |
August 15 2025 | $6.75 | $6.79 | $6.66 | $6.68 | 2,344,500 |
August 14 2025 | $6.47 | $6.53 | $6.46 | $6.50 | 1,804,300 |
August 13 2025 | $6.47 | $6.47 | $6.38 | $6.40 | 1,753,100 |
August 12 2025 | $6.37 | $6.44 | $6.35 | $6.43 | 1,724,600 |
August 11 2025 | $6.27 | $6.28 | $6.22 | $6.24 | 1,655,300 |
August 08 2025 | $6.21 | $6.26 | $6.19 | $6.26 | 1,509,600 |
August 07 2025 | $6.17 | $6.19 | $6.12 | $6.14 | 1,759,800 |
August 06 2025 | $6.06 | $6.09 | $6.04 | $6.08 | 1,562,400 |
August 05 2025 | $5.98 | $6.01 | $5.93 | $5.98 | 1,368,000 |
August 04 2025 | $5.86 | $5.94 | $5.84 | $5.93 | 4,140,900 |
August 01 2025 | $5.89 | $5.90 | $5.74 | $5.84 | 3,024,800 |
Daily pricing data for Mizuho Financial dates back to 11/8/2006, and may be incomplete.
