The highest closing price for Mizuho Financial (MFG) all-time was $6.75, on September 26. The latest price is $6.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $6.60 | $6.63 | $6.09 | $6.46 | 38,468,268 |
September 2025 | $6.40 | $6.77 | $6.22 | $6.70 | 43,995,100 |
August 2025 | $5.81 | $6.69 | $5.66 | $6.51 | 42,746,800 |
July 2025 | $5.52 | $6.15 | $5.31 | $5.82 | 88,860,100 |
June 2025 | $5.48 | $5.55 | $5.27 | $5.48 | 44,638,000 |
May 2025 | $4.87 | $5.60 | $4.70 | $5.48 | 77,354,700 |
April 2025 | $5.37 | $5.38 | $3.98 | $4.98 | 115,235,600 |
March 2025 | $5.54 | $5.89 | $5.15 | $5.43 | 37,045,500 |
February 2025 | $5.35 | $5.72 | $5.23 | $5.46 | 24,733,500 |
January 2025 | $4.74 | $5.45 | $4.67 | $5.31 | 24,919,000 |
December 2024 | $5.03 | $5.14 | $4.58 | $4.73 | 20,726,300 |
November 2024 | $4.10 | $4.93 | $4.10 | $4.92 | 26,427,500 |
October 2024 | $4.09 | $4.22 | $3.88 | $4.09 | 50,597,400 |
September 2024 | $4.03 | $4.09 | $3.71 | $4.05 | 59,950,500 |
August 2024 | $4.31 | $4.32 | $3.27 | $3.94 | 27,548,800 |
July 2024 | $4.01 | $4.38 | $4.01 | $4.38 | 12,036,200 |
June 2024 | $3.96 | $4.01 | $3.65 | $4.01 | 13,144,100 |
May 2024 | $3.65 | $3.97 | $3.63 | $3.88 | 18,447,400 |
April 2024 | $3.72 | $3.85 | $3.57 | $3.67 | 24,281,600 |
March 2024 | $3.56 | $4.02 | $3.53 | $3.77 | 24,146,500 |
February 2024 | $3.40 | $3.55 | $3.32 | $3.50 | 23,934,000 |
January 2024 | $3.20 | $3.46 | $3.15 | $3.39 | 15,666,100 |
December 2023 | $3.18 | $3.28 | $3.04 | $3.20 | 20,698,700 |
November 2023 | $3.28 | $3.37 | $2.92 | $3.18 | 15,263,600 |
October 2023 | $3.26 | $3.26 | $3.03 | $3.20 | 12,572,900 |
Daily pricing data for Mizuho Financial dates back to 11/8/2006, and may be incomplete.
