NYSE:MFG
Mizuho Financial Group Inc Stock Price (Quote)
$3.85
-0.0400 (-1.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.77 | $4.06 | Friday, 26th Apr 2024 MFG stock ended at $3.85. This is 1.03% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.04% from a day low at $3.83 to a day high of $3.87. |
| 90 days | $3.58 | $4.32 | |
| 52 weeks | $2.81 | $4.32 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.84 | $3.87 | $3.83 | $3.85 | 597 794 |
| Apr 25, 2024 | $3.84 | $3.90 | $3.81 | $3.89 | 635 045 |
| Apr 24, 2024 | $3.93 | $3.94 | $3.89 | $3.91 | 633 274 |
| Apr 23, 2024 | $3.93 | $3.96 | $3.93 | $3.95 | 740 501 |
| Apr 22, 2024 | $3.90 | $3.95 | $3.90 | $3.92 | 1 174 034 |
| Apr 19, 2024 | $3.83 | $3.86 | $3.83 | $3.85 | 582 624 |
| Apr 18, 2024 | $3.83 | $3.86 | $3.82 | $3.84 | 851 396 |
| Apr 17, 2024 | $3.83 | $3.84 | $3.79 | $3.80 | 925 347 |
| Apr 16, 2024 | $3.90 | $3.90 | $3.85 | $3.86 | 4 037 659 |
| Apr 15, 2024 | $4.03 | $4.06 | $3.98 | $3.99 | 4 358 245 |
| Apr 12, 2024 | $3.93 | $3.96 | $3.89 | $3.91 | 628 413 |
| Apr 11, 2024 | $3.95 | $3.98 | $3.92 | $3.98 | 683 879 |
| Apr 10, 2024 | $3.88 | $3.89 | $3.85 | $3.89 | 1 015 048 |
| Apr 09, 2024 | $3.94 | $3.94 | $3.89 | $3.90 | 650 870 |
| Apr 08, 2024 | $3.90 | $3.99 | $3.90 | $3.94 | 1 518 360 |
| Apr 05, 2024 | $3.86 | $3.90 | $3.86 | $3.89 | 556 805 |
| Apr 04, 2024 | $3.91 | $3.93 | $3.87 | $3.88 | 497 422 |
| Apr 03, 2024 | $3.85 | $3.90 | $3.85 | $3.89 | 649 450 |
| Apr 02, 2024 | $3.80 | $3.86 | $3.77 | $3.83 | 840 761 |
| Apr 01, 2024 | $3.93 | $3.93 | $3.85 | $3.86 | 1 268 486 |
| Mar 28, 2024 | $3.96 | $3.99 | $3.94 | $3.98 | 947 845 |
| Mar 27, 2024 | $4.01 | $4.02 | $3.97 | $3.98 | 582 124 |
| Mar 26, 2024 | $4.05 | $4.06 | $4.03 | $4.04 | 463 611 |
| Mar 25, 2024 | $4.05 | $4.06 | $4.02 | $4.04 | 873 957 |
| Mar 22, 2024 | $4.06 | $4.09 | $4.05 | $4.07 | 1 290 016 |
