5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
-11.09%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
+19.39%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+30.49%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.01 | $5.05 (0.7%) | $5.05 | $4.96 | 2.48 M | $63.55 B |
| 04/29/2025 | $5.10 | $5.10 (0%) | $5.13 | $5.07 | 2.50 M | $64.63 B |
| 04/28/2025 | $5.00 | $5.07 (1.4%) | $5.09 | $4.96 | 4.47 M | $64.25 B |
| 04/25/2025 | $4.91 | $4.95 (0.81%) | $4.96 | $4.89 | 2.35 M | $62.73 B |
| 04/24/2025 | $4.91 | $4.95 (0.81%) | $4.96 | $4.88 | 3.15 M | $62.73 B |
| 04/23/2025 | $4.88 | $4.87 (-0.2%) | $4.91 | $4.85 | 5.33 M | $61.72 B |
| 04/22/2025 | $4.84 | $4.87 (0.62%) | $4.90 | $4.82 | 4.74 M | $61.72 B |
| 04/21/2025 | $4.84 | $4.81 (-0.62%) | $4.85 | $4.74 | 4.41 M | $60.96 B |
| 04/17/2025 | $4.83 | $4.84 (0.21%) | $4.90 | $4.83 | 4.87 M | $61.34 B |
| 04/16/2025 | $4.71 | $4.67 (-0.85%) | $4.75 | $4.65 | 4.23 M | $59.18 B |
| 04/15/2025 | $4.78 | $4.83 (1.05%) | $4.89 | $4.78 | 6.81 M | $61.21 B |
| 04/14/2025 | $4.70 | $4.73 (0.64%) | $4.78 | $4.67 | 10.65 M | $59.94 B |
| 04/11/2025 | $4.53 | $4.65 (2.65%) | $4.67 | $4.47 | 6.45 M | $58.93 B |
| 04/10/2025 | $4.57 | $4.54 (-0.66%) | $4.59 | $4.39 | 7.53 M | $57.54 B |
| 04/09/2025 | $4.33 | $4.80 (10.85%) | $4.83 | $4.31 | 7.21 M | $60.83 B |
| 04/08/2025 | $4.63 | $4.38 (-5.4%) | $4.67 | $4.32 | 10.85 M | $55.51 B |
| 04/07/2025 | $4.11 | $4.30 (4.62%) | $4.40 | $4.04 | 11.82 M | $54.49 B |
| 04/04/2025 | $4.32 | $4.25 (-1.62%) | $4.39 | $4.21 | 8.86 M | $53.86 B |
| 04/03/2025 | $4.94 | $4.96 (0.4%) | $5.04 | $4.92 | 4.02 M | $62.86 B |
| 04/02/2025 | $5.34 | $5.44 (1.87%) | $5.44 | $5.33 | 979,746 | $68.94 B |
| 04/01/2025 | $5.45 | $5.44 (-0.18%) | $5.46 | $5.39 | 1.27 M | $68.94 B |
| 03/31/2025 | $5.42 | $5.51 (1.66%) | $5.51 | $5.42 | 1.78 M | $69.83 B |
| 03/28/2025 | $5.72 | $5.68 (-0.7%) | $5.76 | $5.64 | 1.46 M | $71.98 B |
| 03/27/2025 | $5.87 | $5.88 (0.17%) | $5.90 | $5.86 | 1.60 M | $74.52 B |
| 03/26/2025 | $5.81 | $5.79 (-0.34%) | $5.83 | $5.78 | 1.47 M | $73.38 B |
| 03/25/2025 | $5.80 | $5.86 (1.03%) | $5.87 | $5.79 | 1.37 M | $74.26 B |
| 03/24/2025 | $5.88 | $5.91 (0.51%) | $5.93 | $5.88 | 1.83 M | $74.90 B |
| 03/21/2025 | $5.99 | $6.04 (0.83%) | $6.08 | $5.98 | 2.57 M | $76.54 B |
| 03/20/2025 | $5.86 | $5.89 (0.51%) | $5.92 | $5.85 | 1.45 M | $74.64 B |
| 03/19/2025 | $5.85 | $5.92 (1.2%) | $5.95 | $5.84 | 1.38 M | $75.02 B |
| 03/18/2025 | $5.80 | $5.84 (0.69%) | $5.85 | $5.77 | 1.88 M | $74.01 B |
| 03/17/2025 | $5.76 | $5.81 (0.87%) | $5.83 | $5.75 | 2.25 M | $73.63 B |
| 03/14/2025 | $5.70 | $5.79 (1.58%) | $5.79 | $5.70 | 1.34 M | $73.38 B |
| 03/13/2025 | $5.60 | $5.61 (0.18%) | $5.64 | $5.58 | 1.37 M | $71.10 B |
| 03/12/2025 | $5.52 | $5.55 (0.54%) | $5.57 | $5.48 | 1.95 M | $70.33 B |
| 03/11/2025 | $5.40 | $5.41 (0.19%) | $5.45 | $5.32 | 2.51 M | $68.56 B |
| 03/10/2025 | $5.58 | $5.52 (-1.08%) | $5.58 | $5.49 | 1.90 M | $69.95 B |
| 03/07/2025 | $5.72 | $5.70 (-0.35%) | $5.72 | $5.63 | 1.39 M | $72.24 B |
| 03/06/2025 | $5.77 | $5.75 (-0.35%) | $5.81 | $5.74 | 1.27 M | $72.87 B |
| 03/05/2025 | $5.71 | $5.75 (0.7%) | $5.77 | $5.68 | 1.48 M | $72.87 B |
| 03/04/2025 | $5.64 | $5.66 (0.35%) | $5.73 | $5.60 | 2.66 M | $71.73 B |
| 03/03/2025 | $5.72 | $5.64 (-1.4%) | $5.75 | $5.63 | 2.15 M | $71.48 B |
| 02/28/2025 | $5.61 | $5.64 (0.53%) | $5.65 | $5.57 | 1.38 M | $71.48 B |
| 02/27/2025 | $5.69 | $5.69 (0%) | $5.73 | $5.68 | 918,000 | $72.11 B |
| 02/26/2025 | $5.64 | $5.62 (-0.35%) | $5.66 | $5.60 | 817,337 | $71.22 B |
| 02/25/2025 | $5.73 | $5.67 (-1.05%) | $5.73 | $5.62 | 1.50 M | $71.86 B |
| 02/24/2025 | $5.66 | $5.59 (-1.24%) | $5.68 | $5.52 | 1.17 M | $70.84 B |
| 02/21/2025 | $5.65 | $5.62 (-0.53%) | $5.70 | $5.61 | 961,881 | $71.22 B |
| 02/20/2025 | $5.86 | $5.79 (-1.19%) | $5.86 | $5.77 | 1.13 M | $73.38 B |
| 02/19/2025 | $5.89 | $5.87 (-0.34%) | $5.91 | $5.84 | 1.44 M | $74.39 B |
| 02/18/2025 | $5.85 | $5.85 (0%) | $5.88 | $5.83 | 1.72 M | $74.14 B |
| 02/14/2025 | $5.70 | $5.74 (0.7%) | $5.76 | $5.69 | 1.27 M | $72.74 B |
| 02/13/2025 | $5.54 | $5.60 (1.08%) | $5.61 | $5.54 | 1.58 M | $70.97 B |
| 02/12/2025 | $5.43 | $5.44 (0.18%) | $5.46 | $5.40 | 849,690 | $68.94 B |
| 02/11/2025 | $5.47 | $5.49 (0.37%) | $5.51 | $5.46 | 1.28 M | $69.57 B |
| 02/10/2025 | $5.49 | $5.46 (-0.55%) | $5.50 | $5.45 | 853,875 | $69.19 B |
| 02/07/2025 | $5.55 | $5.48 (-1.26%) | $5.57 | $5.46 | 1.22 M | $69.45 B |
| 02/06/2025 | $5.60 | $5.65 (0.89%) | $5.66 | $5.55 | 2.22 M | $71.60 B |
| 02/05/2025 | $5.54 | $5.55 (0.18%) | $5.58 | $5.50 | 1.40 M | $70.33 B |
| 02/04/2025 | $5.46 | $5.51 (0.92%) | $5.52 | $5.40 | 912,719 | $69.83 B |
| 02/03/2025 | $5.53 | $5.58 (0.9%) | $5.60 | $5.44 | 2.10 M | $70.72 B |
| 01/31/2025 | $5.63 | $5.48 (-2.66%) | $5.63 | $5.43 | 4.02 M | $69.45 B |
| 01/30/2025 | $5.59 | $5.57 (-0.36%) | $5.61 | $5.57 | 1.16 M | $70.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
