-
5 DAY PERFORMANCE
+3.07% -
1 MONTH PERFORMANCE
+18.08% -
3 MONTH PERFORMANCE
+18.35% -
6 MONTH PERFORMANCE
+23.28% -
YEAR-TO-DATE PERFORMANCE
+46.22% -
1 YEAR PERFORMANCE
+44.96%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.99 | $5.02 (0.6%) | $5.06 | $4.99 | 812,322 | $12.72 B |
| 11/20/2024 | $4.92 | $4.91 (-0.2%) | $4.92 | $4.87 | 765,879 | $12.44 B |
| 11/19/2024 | $4.93 | $4.98 (1.01%) | $4.99 | $4.91 | 927,956 | $12.62 B |
| 11/18/2024 | $4.84 | $4.88 (0.83%) | $4.91 | $4.83 | 895,814 | $12.37 B |
| 11/15/2024 | $4.84 | $4.88 (0.83%) | $4.89 | $4.84 | 1.39 M | $12.37 B |
| 11/14/2024 | $4.64 | $4.76 (2.59%) | $4.80 | $4.64 | 2.46 M | $12.06 B |
| 11/13/2024 | $4.54 | $4.52 (-0.44%) | $4.55 | $4.50 | 1.07 M | $11.46 B |
| 11/12/2024 | $4.52 | $4.51 (-0.22%) | $4.56 | $4.49 | 797,388 | $11.43 B |
| 11/11/2024 | $4.50 | $4.54 (0.89%) | $4.57 | $4.47 | 994,745 | $11.51 B |
| 11/08/2024 | $4.48 | $4.51 (0.67%) | $4.52 | $4.47 | 884,246 | $11.43 B |
| 11/07/2024 | $4.54 | $4.54 (0%) | $4.56 | $4.51 | 819,554 | $11.51 B |
| 11/06/2024 | $4.52 | $4.56 (0.88%) | $4.59 | $4.50 | 1.19 M | $11.56 B |
| 11/05/2024 | $4.30 | $4.38 (1.86%) | $4.38 | $4.29 | 1.25 M | $11.10 B |
| 11/04/2024 | $4.32 | $4.31 (-0.23%) | $4.37 | $4.31 | 4.58 M | $10.92 B |
| 11/01/2024 | $4.24 | $4.31 (1.65%) | $4.33 | $4.24 | 3.28 M | $10.92 B |
| 10/31/2024 | $4.20 | $4.23 (0.71%) | $4.25 | $4.19 | 1.80 M | $10.72 B |
| 10/30/2024 | $4.23 | $4.23 (0%) | $4.26 | $4.21 | 490,500 | $10.72 B |
| 10/29/2024 | $4.20 | $4.22 (0.48%) | $4.25 | $4.20 | 1.57 M | $10.70 B |
| 10/28/2024 | $4.11 | $4.12 (0.24%) | $4.16 | $4.10 | 1.52 M | $10.44 B |
| 10/25/2024 | $4.12 | $4.09 (-0.73%) | $4.13 | $4.08 | 667,000 | $10.37 B |
| 10/24/2024 | $4.10 | $4.10 (0%) | $4.12 | $4.08 | 959,236 | $10.39 B |
| 10/23/2024 | $4.10 | $4.06 (-0.98%) | $4.10 | $4.05 | 1.18 M | $10.29 B |
| 10/22/2024 | $4.22 | $4.21 (-0.24%) | $4.24 | $4.19 | 918,925 | $10.67 B |
| 10/21/2024 | $4.28 | $4.26 (-0.47%) | $4.29 | $4.23 | 983,404 | $10.80 B |
| 10/18/2024 | $4.29 | $4.31 (0.47%) | $4.33 | $4.27 | 988,901 | $10.92 B |
| 10/17/2024 | $4.27 | $4.28 (0.23%) | $4.32 | $4.26 | 1.17 M | $10.85 B |
| 10/16/2024 | $4.20 | $4.22 (0.48%) | $4.22 | $4.18 | 1.41 M | $10.70 B |
| 10/15/2024 | $4.21 | $4.13 (-1.9%) | $4.23 | $4.12 | 1.53 M | $10.47 B |
| 10/14/2024 | $4.26 | $4.25 (-0.23%) | $4.30 | $4.24 | 1.94 M | $10.77 B |
| 10/11/2024 | $4.20 | $4.26 (1.43%) | $4.27 | $4.20 | 1.17 M | $10.80 B |
| 10/10/2024 | $4.11 | $4.15 (0.97%) | $4.17 | $4.08 | 2.21 M | $10.52 B |
| 10/09/2024 | $4.11 | $4.10 (-0.24%) | $4.13 | $4.08 | 1.51 M | $10.39 B |
| 10/08/2024 | $4.18 | $4.17 (-0.24%) | $4.19 | $4.16 | 3.90 M | $10.57 B |
| 10/07/2024 | $4.23 | $4.27 (0.95%) | $4.36 | $4.23 | 13.32 M | $10.82 B |
| 10/04/2024 | $4.09 | $4.19 (2.44%) | $4.21 | $4.09 | 2.44 M | $10.62 B |
| 10/03/2024 | $4.05 | $4.04 (-0.25%) | $4.05 | $4.01 | 1.44 M | $10.24 B |
| 10/02/2024 | $4.13 | $4.11 (-0.48%) | $4.14 | $4.09 | 1.20 M | $10.42 B |
| 10/01/2024 | $4.23 | $4.20 (-0.71%) | $4.25 | $4.18 | 6.29 M | $10.65 B |
| 09/30/2024 | $4.13 | $4.18 (1.21%) | $4.22 | $4.13 | 12.02 M | $10.59 B |
| 09/27/2024 | $4.06 | $4.01 (-1.23%) | $4.09 | $4.00 | 4.04 M | $10.16 B |
| 09/26/2024 | $4.07 | $4.14 (1.72%) | $4.16 | $4.04 | 1.52 M | $10.49 B |
| 09/25/2024 | $4.00 | $3.99 (-0.25%) | $4.01 | $3.97 | 5.39 M | $10.11 B |
| 09/24/2024 | $4.08 | $4.11 (0.74%) | $4.16 | $4.05 | 15.12 M | $10.42 B |
| 09/23/2024 | $4.17 | $4.16 (-0.24%) | $4.20 | $4.15 | 1.35 M | $10.54 B |
| 09/20/2024 | $4.06 | $4.17 (2.71%) | $4.21 | $4.06 | 7.27 M | $10.57 B |
| 09/19/2024 | $4.03 | $4.05 (0.5%) | $4.05 | $4.01 | 979,800 | $10.27 B |
| 09/18/2024 | $3.92 | $3.93 (0.26%) | $3.99 | $3.92 | 1.15 M | $9.96 B |
| 09/17/2024 | $3.95 | $3.93 (-0.51%) | $3.97 | $3.92 | 1.17 M | $9.96 B |
| 09/16/2024 | $4.06 | $4.06 (0%) | $4.10 | $4.04 | 1.01 M | $10.29 B |
| 09/13/2024 | $4.03 | $4.05 (0.5%) | $4.07 | $4.02 | 1.05 M | $10.27 B |
| 09/12/2024 | $3.99 | $4.03 (1%) | $4.05 | $3.96 | 928,024 | $10.21 B |
| 09/11/2024 | $3.97 | $4.00 (0.76%) | $4.00 | $3.92 | 901,632 | $10.14 B |
| 09/10/2024 | $4.00 | $3.99 (-0.25%) | $4.01 | $3.94 | 1.03 M | $10.11 B |
| 09/09/2024 | $4.00 | $4.01 (0.25%) | $4.04 | $3.97 | 1.44 M | $10.16 B |
| 09/06/2024 | $4.13 | $4.06 (-1.69%) | $4.13 | $4.03 | 1.37 M | $10.29 B |
| 09/05/2024 | $4.14 | $4.17 (0.72%) | $4.18 | $4.13 | 833,210 | $10.57 B |
| 09/04/2024 | $4.13 | $4.13 (0%) | $4.16 | $4.11 | 682,703 | $10.47 B |
| 09/03/2024 | $4.25 | $4.23 (-0.47%) | $4.31 | $4.21 | 708,915 | $10.72 B |
| 08/30/2024 | $4.18 | $4.16 (-0.48%) | $4.20 | $4.15 | 686,425 | $10.54 B |
| 08/29/2024 | $4.17 | $4.19 (0.48%) | $4.21 | $4.16 | 800,400 | $10.62 B |
| 08/28/2024 | $4.17 | $4.18 (0.24%) | $4.21 | $4.16 | 647,000 | $10.59 B |
| 08/27/2024 | $4.19 | $4.17 (-0.48%) | $4.21 | $4.17 | 1.00 M | $10.57 B |
| 08/26/2024 | $4.19 | $4.18 (-0.24%) | $4.21 | $4.17 | 893,900 | $10.59 B |
| 08/23/2024 | $4.24 | $4.29 (1.18%) | $4.31 | $4.24 | 1.07 M | $10.87 B |
| 08/22/2024 | $4.20 | $4.18 (-0.48%) | $4.23 | $4.15 | 1.06 M | $10.59 B |
| 08/21/2024 | $4.25 | $4.25 (0%) | $4.26 | $4.22 | 659,189 | $10.77 B |