Mizuho Financial Group Inc ADR (MFG) Historical Stock Data

3.17 ↓0.01 (-0.31%)

As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, MFG is up 0.59% a day on average. There have been 23 days where Mizuho Financial Group Inc ADR closed green and 7 days where MFG closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	3.20	3.17	↓$0.03 (-0.94%)	3.15	3.20	1.55M
2023-01-25	3.14	3.18	↑$0.04 (1.27%)	3.13	3.26	4.26M
2023-01-24	3.11	3.16	↑$0.05 (1.61%)	3.11	3.17	727.38K
2023-01-23	3.12	3.09	↓$0.03 (-0.96%)	3.09	3.12	1.61M
2023-01-20	3.12	3.14	↑$0.02 (0.64%)	3.10	3.14	497.25K
2023-01-19	3.11	3.13	↑$0.02 (0.64%)	3.09	3.13	1.62M
2023-01-18	3.16	3.17	↑$0.01 (0.32%)	3.13	3.21	6.42M
2023-01-17	3.17	3.19	↑$0.02 (0.63%)	3.16	3.19	0.91M
2023-01-13	3.16	3.29	↑$0.13 (4.11%)	3.15	3.30	2.95M
2023-01-12	3.05	3.14	↑$0.09 (2.95%)	3.02	3.15	1.14M
2023-01-11	2.93	2.90	↓$0.03 (-1.02%)	2.90	2.93	498.21K
2023-01-10	2.88	2.91	↑$0.03 (1.04%)	2.86	2.91	0.92M
2023-01-09	2.90	2.87	↓$0.03 (-1.03%)	2.87	2.92	1.03M
2023-01-06	2.90	2.92	↑$0.02 (0.69%)	2.86	2.92	690.87K
2023-01-05	2.85	2.87	↑$0.02 (0.70%)	2.83	2.90	2.60M
2023-01-04	2.90	2.93	↑$0.03 (1.03%)	2.90	2.95	1.63M
2023-01-03	2.84	2.85	↑$0.01 (0.35%)	2.84	2.88	0.91M
2022-12-30	2.81	2.84	↑$0.03 (1.07%)	2.80	2.85	547.98K
2022-12-29	2.80	2.80	↑$0.00 (0.00%)	2.77	2.81	1.13M
2022-12-28	2.80	2.80	↑$0.00 (0.00%)	2.78	2.81	638.31K
2022-12-27	2.81	2.82	↑$0.01 (0.36%)	2.79	2.82	438.19K
2022-12-23	2.75	2.80	↑$0.05 (1.82%)	2.73	2.81	1.08M
2022-12-22	2.75	2.75	↑$0.00 (0.00%)	2.71	2.75	743.11K
2022-12-21	2.74	2.74	↑$0.00 (0.00%)	2.72	2.75	882.89K
2022-12-20	2.66	2.69	↑$0.03 (1.13%)	2.64	2.74	2.21M
2022-12-19	2.47	2.51	↑$0.04 (1.62%)	2.47	2.51	2.38M
2022-12-16	2.43	2.46	↑$0.03 (1.23%)	2.43	2.46	518.66K
2022-12-15	2.46	2.44	↓$0.02 (-0.81%)	2.43	2.46	516.88K
2022-12-14	2.48	2.47	↓$0.01 (-0.40%)	2.46	2.51	347.29K
2022-12-13	2.50	2.49	↓$0.01 (-0.40%)	2.47	2.51	710.87K