NYSE:MFG
Mizuho Financial Group Inc Stock Price (Quote)
$3.90
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 MFG stock ended at $3.90. During the day the stock fluctuated 1.30% from a day low at $3.86 to a day high of $3.91. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $3.01 | $3.02 | $2.99 | $3.00 | 688 592 |
| Jun 14, 2023 | $3.06 | $3.07 | $3.03 | $3.04 | 446 430 |
| Jun 13, 2023 | $3.03 | $3.05 | $3.02 | $3.03 | 831 117 |
| Jun 12, 2023 | $3.02 | $3.02 | $2.96 | $2.97 | 748 325 |
| Jun 09, 2023 | $3.05 | $3.06 | $2.99 | $3.04 | 2 745 343 |
| Jun 08, 2023 | $3.02 | $3.04 | $3.02 | $3.03 | 487 469 |
| Jun 07, 2023 | $3.04 | $3.04 | $3.01 | $3.01 | 495 270 |
| Jun 06, 2023 | $3.02 | $3.06 | $3.00 | $3.06 | 483 584 |
| Jun 05, 2023 | $3.06 | $3.06 | $3.01 | $3.02 | 906 635 |
| Jun 02, 2023 | $3.03 | $3.07 | $3.02 | $3.05 | 1 137 922 |
| Jun 01, 2023 | $2.96 | $3.03 | $2.95 | $3.01 | 1 594 609 |
| May 31, 2023 | $2.90 | $2.92 | $2.88 | $2.92 | 1 093 059 |
| May 30, 2023 | $2.89 | $2.91 | $2.86 | $2.90 | 899 627 |
| May 26, 2023 | $2.90 | $2.92 | $2.89 | $2.90 | 491 170 |
| May 25, 2023 | $2.93 | $2.91 | $2.88 | $2.89 | 558 497 |
| May 24, 2023 | $2.91 | $2.94 | $2.90 | $2.91 | 623 175 |
| May 23, 2023 | $2.87 | $2.93 | $2.90 | $2.91 | 539 216 |
| May 22, 2023 | $2.93 | $2.95 | $2.90 | $2.93 | 1 480 782 |
| May 19, 2023 | $3.03 | $3.03 | $2.94 | $2.95 | 3 380 649 |
| May 18, 2023 | $3.08 | $3.09 | $3.03 | $3.04 | 529 423 |
| May 17, 2023 | $3.03 | $3.08 | $3.02 | $3.06 | 1 334 002 |
| May 16, 2023 | $2.99 | $3.01 | $2.99 | $3.00 | 685 014 |
| May 15, 2023 | $2.96 | $2.99 | $2.92 | $2.96 | 1 727 490 |
| May 12, 2023 | $2.98 | $2.99 | $2.94 | $2.94 | 488 107 |
| May 11, 2023 | $2.99 | $3.00 | $2.96 | $2.98 | 1 496 841 |
