Mizuho Financial Group Sponosred Stock Price History
NYSE: MFGFinanceMajor BanksUSD
10.61-0.06 (-0.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MFG price history at a glance
The price history for Mizuho Financial Group Sponosred (MFG) on this page begins on November 6, 2006, when the stock closed at $14.71; it most recently closed at $10.61 on October 5, 2026. The highest price in this record is $15.35, reached on November 6, 2006; the latest close is 30.9% below that peak. Across the 19 complete calendar years in the table, MFG finished higher in 9 and lower in 10. Its best year was 2025 (+49.7%) and its worst was 2009 (-39.8%).
Over roughly 20 years the share price changed -27.9%, a -1.6% compound annual price return (excluding dividends). In the last 12 months alone, MFG has gained 66.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $15.35
- Date of high
- Nov 6, 2006
- Low since 2006
- $1.96
- Date of low
- Mar 16, 2020
- 52-week high
- $11.49
- 52-week low
- $6.13
- Last close
- $10.61
MFG returns
1 week
-2.57%
1 month
-3.02%
3 months
+1.24%
6 months
+22.94%
Year to date
+44.95%
1 year
+66.30%
3 years
+214.84%
5 years
+287.23%
MFG price return, excluding dividends.
MFG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.61 | +43.18% |
| 2025 | 7.41 | +49.70% |
| 2024 | 4.95 | +43.90% |
| 2023 | 3.44 | +21.13% |
| 2022 | 2.84 | +11.37% |
| 2021 | 2.55 | 0.00% |
| 2020 | 2.55 | -17.21% |
| 2019 | 3.08 | -4.35% |
| 2018 | 3.22 | -11.54% |
| 2017 | 3.64 | +1.39% |
| 2016 | 3.59 | -11.14% |
| 2015 | 4.04 | +19.88% |
| 2014 | 3.37 | -21.99% |
| 2013 | 4.32 | +16.44% |
| 2012 | 3.71 | +38.43% |
| 2011 | 2.68 | -28.53% |
| 2010 | 3.75 | +5.34% |
| 2009 | 3.56 | -39.76% |
| 2008 | 5.91 | -35.90% |
| 2007 | 9.22 | -36.06% |
| 2006* | 14.42 | -1.97% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
MFG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.43 | 10.62 | 10.42 | 10.61 | -0.56% | |
| 10.59 | 10.67 | 10.49 | 10.67 | -0.93% | |
| 10.89 | 10.89 | 10.69 | 10.77 | -3.41% | |
| 11.17 | 11.24 | 11.15 | 11.15 | +1.09% | |
| 10.99 | 11.09 | 10.98 | 11.03 | +1.29% | |
| 10.81 | 10.90 | 10.77 | 10.89 | +1.21% | |
| 10.84 | 10.85 | 10.49 | 10.76 | -2.62% | |
| 11.30 | 11.34 | 11.04 | 11.05 | +0.45% | |
| 10.88 | 11.01 | 10.82 | 11.00 | -0.45% | |
| 11.07 | 11.22 | 11.04 | 11.05 | -0.18% | |
| 11.02 | 11.07 | 10.99 | 11.07 | +4.83% | |
| 10.51 | 10.58 | 10.46 | 10.56 | -1.68% | |
| 10.76 | 10.82 | 10.73 | 10.74 | -1.20% | |
| 11.09 | 11.10 | 10.86 | 10.87 | -1.98% | |
| 11.08 | 11.11 | 11.00 | 11.09 | +1.37% | |
| 10.80 | 10.95 | 10.73 | 10.94 | -1.17% | |
| 11.13 | 11.19 | 11.05 | 11.07 | +1.28% | |
| 11.17 | 11.18 | 10.82 | 10.93 | -1.97% | |
| 11.13 | 11.18 | 11.03 | 11.15 | -1.59% | |
| 11.35 | 11.41 | 11.28 | 11.33 | -1.05% | |
| 11.34 | 11.49 | 11.34 | 11.45 | +3.53% | |
| 11.11 | 11.11 | 11.02 | 11.06 | +1.10% | |
| 11.03 | 11.05 | 10.93 | 10.94 | -1.80% | |
| 11.25 | 11.27 | 11.13 | 11.14 | -0.80% | |
| 11.27 | 11.28 | 11.15 | 11.23 | -0.80% | |
| 11.21 | 11.33 | 11.20 | 11.32 | +2.26% | |
| 10.88 | 11.09 | 10.88 | 11.07 | +3.07% | |
| 10.72 | 10.90 | 10.70 | 10.74 | +0.94% | |
| 10.77 | 10.80 | 10.63 | 10.64 | 0.00% | |
| 10.67 | 10.73 | 10.61 | 10.64 | +1.92% | |
| 10.47 | 10.52 | 10.37 | 10.44 | -0.10% | |
| 10.46 | 10.54 | 10.42 | 10.45 | +0.38% | |
| 10.33 | 10.43 | 10.29 | 10.41 | +1.76% | |
| 10.23 | 10.27 | 10.20 | 10.23 | -0.49% | |
| 10.29 | 10.32 | 10.24 | 10.28 | +1.48% | |
| 10.15 | 10.25 | 10.12 | 10.13 | -0.10% | |
| 10.39 | 10.42 | 10.11 | 10.14 | -4.79% | |
| 10.68 | 10.76 | 10.59 | 10.65 | -1.66% | |
| 10.80 | 10.91 | 10.75 | 10.83 | -0.37% | |
| 10.90 | 10.92 | 10.83 | 10.87 | -1.09% | |
| 11.00 | 11.06 | 10.95 | 10.99 | +1.67% | |
| 10.78 | 10.85 | 10.76 | 10.81 | +3.54% | |
| 10.51 | 10.57 | 10.42 | 10.44 | -0.19% | |
| 10.46 | 10.50 | 10.43 | 10.46 | -2.33% | |
| 10.76 | 10.79 | 10.66 | 10.71 | +0.19% | |
| 10.79 | 10.80 | 10.67 | 10.69 | -0.09% | |
| 10.79 | 10.86 | 10.70 | 10.70 | +3.48% | |
| 10.39 | 10.40 | 10.32 | 10.34 | +0.78% | |
| 10.27 | 10.30 | 10.19 | 10.26 | -1.72% | |
| 10.35 | 10.46 | 10.30 | 10.44 | +0.87% | |
| 9.76 | 10.35 | 9.70 | 10.35 | +5.50% | |
| 10.01 | 10.03 | 9.80 | 9.81 | -2.78% | |
| 10.07 | 10.18 | 10.05 | 10.09 | -4.54% | |
| 10.61 | 10.67 | 10.46 | 10.57 | -0.56% | |
| 10.63 | 10.74 | 10.62 | 10.63 | +0.57% | |
| 10.60 | 10.65 | 10.50 | 10.57 | +0.67% | |
| 10.46 | 10.54 | 10.45 | 10.50 | +1.35% | |
| 10.27 | 10.39 | 10.18 | 10.36 | +5.28% | |
| 9.96 | 10.00 | 9.81 | 9.84 | -0.30% | |
| 9.81 | 9.96 | 9.73 | 9.87 | -4.36% | |
| 10.39 | 10.43 | 10.31 | 10.32 | -3.19% | |
| 10.59 | 10.66 | 10.51 | 10.66 | +0.85% | |
| 10.60 | 10.79 | 10.55 | 10.57 | +0.76% | |
| 10.55 | 10.59 | 10.48 | 10.49 | +0.10% | |
| 10.39 | 10.54 | 10.38 | 10.48 | +1.45% | |
| 10.25 | 10.40 | 10.20 | 10.33 | +0.98% | |
| 10.11 | 10.23 | 10.06 | 10.23 | +0.39% | |
| 10.26 | 10.31 | 10.14 | 10.19 | -1.55% | |
| 10.19 | 10.36 | 10.14 | 10.35 | +4.12% | |
| 10.07 | 10.10 | 9.87 | 9.94 | +1.43% | |
| 9.69 | 9.85 | 9.69 | 9.80 | +2.30% | |
| 9.60 | 9.62 | 9.52 | 9.58 | +0.21% | |
| 9.57 | 9.61 | 9.48 | 9.56 | -1.54% | |
| 9.63 | 9.79 | 9.63 | 9.71 | +1.25% | |
| 9.69 | 9.75 | 9.59 | 9.59 | +0.10% | |
| 9.57 | 9.64 | 9.53 | 9.58 | -1.03% | |
| 9.69 | 9.79 | 9.65 | 9.68 | -4.63% | |
| 10.12 | 10.30 | 10.07 | 10.15 | -1.46% | |
| 10.34 | 10.38 | 10.28 | 10.30 | +1.58% | |
| 10.03 | 10.39 | 10.03 | 10.14 | +3.89% | |
| 9.77 | 9.82 | 9.73 | 9.76 | +0.83% | |
| 9.81 | 9.81 | 9.65 | 9.68 | 0.00% | |
| 9.60 | 9.70 | 9.53 | 9.68 | +1.68% | |
| 9.30 | 9.54 | 9.24 | 9.52 | +1.82% | |
| 9.47 | 9.60 | 9.35 | 9.35 | -2.30% | |
| 9.70 | 9.73 | 9.40 | 9.57 | -0.21% | |
| 9.58 | 9.66 | 9.56 | 9.59 | +0.74% | |
| 9.70 | 9.76 | 9.48 | 9.52 | -2.76% | |
| 9.61 | 9.86 | 9.61 | 9.79 | +3.49% | |
| 9.45 | 9.53 | 9.45 | 9.46 | +1.94% | |
| 9.15 | 9.33 | 9.15 | 9.28 | +2.77% | |
| 8.95 | 9.15 | 8.95 | 9.03 | +0.67% | |
| 8.98 | 9.06 | 8.96 | 8.97 | +0.22% | |
| 8.91 | 9.02 | 8.89 | 8.95 | -1.21% | |
| 9.10 | 9.11 | 9.00 | 9.06 | -1.95% | |
| 9.32 | 9.34 | 9.22 | 9.24 | -0.86% | |
| 9.37 | 9.41 | 9.31 | 9.32 | +0.54% | |
| 9.09 | 9.33 | 9.09 | 9.27 | +2.43% | |
| 8.87 | 9.10 | 8.87 | 9.05 | +4.14% | |
| 8.60 | 8.79 | 8.59 | 8.69 | +3.58% | |
| 8.40 | 8.43 | 8.32 | 8.39 | -3.45% | |
| 8.59 | 8.82 | 8.59 | 8.69 | -1.92% | |
| 8.90 | 8.95 | 8.80 | 8.86 | -0.34% | |
| 8.84 | 8.98 | 8.83 | 8.89 | +0.45% | |
| 8.78 | 8.89 | 8.75 | 8.85 | +0.45% | |
| 8.80 | 8.87 | 8.79 | 8.81 | +1.38% | |
| 8.72 | 8.73 | 8.65 | 8.69 | +0.35% | |
| 8.82 | 8.82 | 8.64 | 8.66 | -2.15% | |
| 8.75 | 8.87 | 8.75 | 8.85 | +3.75% | |
| 8.47 | 8.56 | 8.43 | 8.53 | +1.43% | |
| 8.49 | 8.56 | 8.39 | 8.41 | -1.18% | |
| 8.53 | 8.58 | 8.48 | 8.51 | -1.05% | |
| 8.54 | 8.64 | 8.49 | 8.60 | +2.14% | |
| 8.40 | 8.46 | 8.38 | 8.42 | -0.36% | |
| 8.50 | 8.60 | 8.43 | 8.45 | +2.18% | |
| 8.30 | 8.34 | 8.24 | 8.27 | +1.97% | |
| 8.08 | 8.14 | 8.05 | 8.11 | -0.12% | |
| 8.22 | 8.23 | 8.03 | 8.12 | -1.69% | |
| 8.30 | 8.34 | 8.22 | 8.26 | +0.36% | |
| 8.46 | 8.46 | 8.21 | 8.23 | -4.30% | |
| 8.63 | 8.68 | 8.60 | 8.60 | -2.49% | |
| 8.70 | 8.89 | 8.69 | 8.82 | +2.20% | |
| 8.74 | 8.74 | 8.59 | 8.63 | -1.93% | |
| 8.75 | 8.81 | 8.74 | 8.80 | +1.27% | |
| 8.64 | 8.70 | 8.62 | 8.69 | +0.46% | |
| 8.47 | 8.66 | 8.44 | 8.65 | +0.23% | |
| 8.62 | 8.65 | 8.57 | 8.63 | +0.35% | |
| 8.51 | 8.68 | 8.45 | 8.60 | -2.27% | |
| 8.79 | 8.87 | 8.72 | 8.80 | +6.67% | |
| 8.16 | 8.26 | 8.05 | 8.25 | +0.61% | |
| 8.16 | 8.23 | 8.15 | 8.20 | +0.49% | |
| 7.91 | 8.23 | 7.91 | 8.16 | -2.63% | |
| 8.27 | 8.43 | 8.27 | 8.38 | +5.54% | |
| 7.75 | 7.97 | 7.71 | 7.94 | +4.06% | |
| 7.69 | 7.74 | 7.58 | 7.63 | 0.00% | |
| 7.75 | 7.78 | 7.60 | 7.63 | -1.93% | |
| 7.83 | 7.90 | 7.76 | 7.78 | -2.26% | |
| 8.03 | 8.08 | 7.90 | 7.96 | +1.92% | |
| 7.70 | 7.89 | 7.70 | 7.81 | +0.77% | |
| 7.84 | 7.87 | 7.69 | 7.75 | +2.11% | |
| 7.78 | 7.79 | 7.54 | 7.59 | -2.19% | |
| 7.62 | 7.83 | 7.61 | 7.76 | +0.26% | |
| 7.81 | 7.84 | 7.73 | 7.74 | -0.77% | |
| 7.88 | 7.91 | 7.80 | 7.80 | 0.00% | |
| 7.74 | 7.86 | 7.74 | 7.80 | +2.23% | |
| 7.77 | 7.80 | 7.61 | 7.63 | -1.17% | |
| 7.79 | 7.82 | 7.64 | 7.72 | -3.74% | |
| 8.00 | 8.06 | 7.94 | 8.02 | -3.14% | |
| 8.26 | 8.47 | 8.23 | 8.28 | +2.10% | |
| 7.85 | 8.14 | 7.80 | 8.11 | +0.62% | |
| 7.99 | 8.10 | 7.92 | 8.06 | -0.98% | |
| 8.21 | 8.30 | 8.03 | 8.14 | -0.85% | |
| 8.12 | 8.22 | 8.09 | 8.21 | -0.12% | |
| 7.99 | 8.25 | 7.93 | 8.22 | -5.19% | |
| 8.50 | 8.72 | 8.43 | 8.67 | -2.25% | |
| 9.02 | 9.09 | 8.78 | 8.87 | -1.55% | |
| 8.99 | 9.04 | 8.91 | 9.01 | +2.85% | |
| 8.63 | 8.79 | 8.58 | 8.76 | -1.90% | |
| 8.83 | 8.99 | 8.78 | 8.93 | -2.83% | |
| 9.40 | 9.45 | 9.18 | 9.19 | -1.71% | |
| 9.21 | 9.37 | 9.17 | 9.35 | +0.32% | |
| 9.28 | 9.34 | 9.25 | 9.32 | +1.30% | |
| 9.20 | 9.29 | 9.17 | 9.20 | -1.50% | |
| 9.17 | 9.38 | 9.08 | 9.34 | -5.66% | |
| 10.01 | 10.06 | 9.81 | 9.90 | -1.20% | |
| 10.23 | 10.28 | 9.93 | 10.02 | -0.69% | |
| 10.09 | 10.09 | 9.94 | 10.09 | +1.51% | |
| 10.05 | 10.13 | 9.85 | 9.94 | +1.43% | |
| 9.73 | 9.86 | 9.64 | 9.80 | +1.98% | |
| 9.40 | 9.62 | 9.40 | 9.61 | +6.78% | |
| 9.14 | 9.14 | 8.96 | 9.00 | -3.12% | |
| 9.26 | 9.39 | 9.20 | 9.29 | +4.50% | |
| 8.94 | 9.00 | 8.76 | 8.89 | +0.57% | |
| 8.66 | 8.89 | 8.59 | 8.84 | +2.43% | |
| 8.72 | 8.77 | 8.49 | 8.63 | -0.12% | |
| 8.73 | 8.82 | 8.59 | 8.64 | +0.12% | |
| 8.63 | 8.65 | 8.56 | 8.63 | -0.58% | |
| 8.57 | 8.68 | 8.52 | 8.68 | +2.00% | |
| 8.48 | 8.55 | 8.45 | 8.51 | +0.47% | |
| 8.42 | 8.49 | 8.39 | 8.47 | +1.19% | |
| 8.41 | 8.41 | 8.35 | 8.37 | -0.95% | |
| 8.37 | 8.49 | 8.29 | 8.45 | -0.71% | |
| 8.42 | 8.55 | 8.40 | 8.51 | -0.93% | |
| 8.59 | 8.62 | 8.55 | 8.59 | +1.18% | |
| 8.54 | 8.59 | 8.48 | 8.49 | +1.19% | |
| 8.43 | 8.46 | 8.32 | 8.39 | +2.19% | |
| 8.24 | 8.32 | 8.20 | 8.21 | +2.11% | |
| 8.00 | 8.09 | 7.97 | 8.04 | +1.26% | |
| 7.94 | 8.04 | 7.85 | 7.94 | +1.15% | |
| 7.79 | 7.87 | 7.79 | 7.85 | +0.90% | |
| 7.80 | 7.85 | 7.76 | 7.78 | +0.13% | |
| 7.83 | 7.94 | 7.76 | 7.77 | +1.97% | |
| 7.52 | 7.64 | 7.51 | 7.62 | +2.83% | |
| 7.41 | 7.43 | 7.35 | 7.41 | +1.23% | |
| 7.36 | 7.36 | 7.32 | 7.32 | -0.54% | |
| 7.37 | 7.43 | 7.35 | 7.36 | +0.27% | |
| 7.35 | 7.36 | 7.31 | 7.34 | +0.27% | |
| 7.33 | 7.33 | 7.28 | 7.32 | -1.35% | |
| 7.39 | 7.44 | 7.37 | 7.42 | -0.54% | |
| 7.44 | 7.51 | 7.44 | 7.46 | +1.36% | |
| 7.30 | 7.37 | 7.30 | 7.36 | +0.68% | |
| 7.29 | 7.36 | 7.27 | 7.31 | +0.69% | |
| 7.30 | 7.32 | 7.26 | 7.26 | +0.41% | |
| 7.33 | 7.35 | 7.23 | 7.23 | -2.03% | |
| 7.36 | 7.45 | 7.34 | 7.38 | -2.77% | |
| 7.58 | 7.64 | 7.57 | 7.59 | +2.99% | |
| 7.37 | 7.39 | 7.32 | 7.37 | +0.27% | |
| 7.27 | 7.35 | 7.27 | 7.35 | +0.68% | |
| 7.26 | 7.34 | 7.25 | 7.30 | +0.55% | |
| 7.26 | 7.32 | 7.22 | 7.26 | -0.27% | |
| 7.32 | 7.32 | 7.26 | 7.28 | -0.95% | |
| 7.36 | 7.39 | 7.33 | 7.35 | +0.96% | |
| 7.34 | 7.35 | 7.27 | 7.28 | +0.97% | |
| 7.16 | 7.22 | 7.14 | 7.21 | -0.69% | |
| 7.29 | 7.32 | 7.25 | 7.26 | +1.40% | |
| 7.11 | 7.19 | 7.10 | 7.16 | +0.85% | |
| 7.11 | 7.12 | 7.06 | 7.10 | +0.14% | |
| 7.00 | 7.12 | 7.00 | 7.09 | +3.35% | |
| 6.79 | 6.87 | 6.73 | 6.86 | +2.39% | |
| 6.61 | 6.72 | 6.61 | 6.70 | +1.36% | |
| 6.60 | 6.64 | 6.54 | 6.61 | +2.48% | |
| 6.64 | 6.66 | 6.45 | 6.45 | -1.83% | |
| 6.52 | 6.59 | 6.50 | 6.57 | +0.31% | |
| 6.57 | 6.59 | 6.49 | 6.55 | -3.39% | |
| 6.87 | 6.89 | 6.74 | 6.78 | -3.83% | |
| 6.87 | 7.11 | 6.86 | 7.05 | +3.83% | |
| 6.87 | 6.87 | 6.75 | 6.79 | -0.15% | |
| 6.80 | 6.85 | 6.76 | 6.80 | +1.04% | |
| 6.63 | 6.77 | 6.61 | 6.73 | +0.30% | |
| 6.67 | 6.72 | 6.64 | 6.71 | +1.21% | |
| 6.64 | 6.64 | 6.53 | 6.63 | -1.19% | |
| 6.70 | 6.74 | 6.67 | 6.71 | +0.75% | |
| 6.59 | 6.67 | 6.58 | 6.66 | 0.00% | |
| 6.66 | 6.72 | 6.66 | 6.66 | -1.33% | |
| 6.75 | 6.77 | 6.72 | 6.75 | +0.30% | |
| 6.69 | 6.75 | 6.69 | 6.73 | +0.45% | |
| 6.69 | 6.76 | 6.66 | 6.70 | +1.36% | |
| 6.64 | 6.67 | 6.59 | 6.61 | -1.49% | |
| 6.55 | 6.74 | 6.55 | 6.71 | +3.07% | |
| 6.51 | 6.53 | 6.49 | 6.51 | +0.77% | |
| 6.48 | 6.48 | 6.43 | 6.46 | +0.62% | |
| 6.43 | 6.45 | 6.40 | 6.42 | 0.00% | |
| 6.47 | 6.47 | 6.37 | 6.42 | -0.77% | |
| 6.46 | 6.50 | 6.46 | 6.47 | 0.00% | |
| 6.46 | 6.52 | 6.45 | 6.47 | +3.85% | |
| 6.21 | 6.24 | 6.18 | 6.23 | -0.80% | |
| 6.34 | 6.37 | 6.27 | 6.28 | 0.00% | |
| 6.30 | 6.32 | 6.24 | 6.28 | +0.64% | |
| 6.14 | 6.27 | 6.13 | 6.24 | +0.65% | |
| 6.22 | 6.22 | 6.16 | 6.20 | +1.81% | |
| 6.25 | 6.26 | 6.09 | 6.09 | -4.55% | |
| 6.45 | 6.45 | 6.37 | 6.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MFG chart for longer ranges.