Mizuho Financial Group, Inc. (MFG) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -1.6%
- 3M
- +9.6%
- YTD
- +47.0%
- 1Y
- +68.8%
- 3Y
- +46.8%
- 5Y
- +31.7%
Loading 10-year price history...
MFG Historical Performance
MFG Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -3.0%
- 2007 annual price return
- -33.7%
- 2008 annual price return
- -38.9%
- 2009 annual price return
- -39.8%
- 2010 annual price return
- +4.2%
- 2011 annual price return
- -30.6%
- 2012 annual price return
- +32.6%
- 2013 annual price return
- +14.7%
- 2014 annual price return
- -21.1%
- 2015 annual price return
- +19.9%
- 2016 annual price return
- -10.0%
- 2017 annual price return
- +0.8%
- 2018 annual price return
- -18.0%
- 2019 annual price return
- +1.3%
- 2020 annual price return
- -17.5%
- 2021 annual price return
- +0.0%
- 2022 annual price return
- +9.7%
- 2023 annual price return
- +20.7%
- 2024 annual price return
- +43.0%
- 2025 annual price return
- +49.7%
- 2026 annual price return
- +40.9%
MFG Stock Price Trajectory (2006–2026)
As of October 5, 2026, Mizuho Financial Group, Inc. (MFG) trades at $10.89, representing a +68.8% return over the past year. The stock has delivered a +321.3% total return over five years (+31.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $15.35 on November 8, 2006. From this peak, MFG has corrected -29.1%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MUFG (+48.0% 1Y), SMFG (+55.9% 1Y), and DB (-0.9% 1Y), MFG has outperformed the peer group average. Compare MFG vs MUFG →
MFG Historical Price Data · from 2006
Rows 1–50 of 5,005| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 10.81 | 10.90 | 10.77 | 10.89 | 3.37M | +1.21% |
| 2026-10-01 | 10.84 | 10.84 | 10.49 | 10.76 | 5.59M | -2.62% |
| 2026-09-30 | 11.30 | 11.35 | 11.04 | 11.05 | 3.49M | +0.45% |
| 2026-09-29 | 10.88 | 11.01 | 10.82 | 11.00 | 4.13M | -0.45% |
| 2026-09-28 | 11.13 | 11.21 | 11.04 | 11.05 | 2.41M | -0.18% |
| 2026-09-25 | 11.00 | 11.07 | 10.99 | 11.07 | 4.25M | +4.83% |
| 2026-09-24 | 10.51 | 10.58 | 10.46 | 10.56 | 3.58M | -1.68% |
| 2026-09-23 | 10.76 | 10.82 | 10.73 | 10.74 | 2.46M | -1.20% |
| 2026-09-22 | 11.10 | 11.10 | 10.86 | 10.87 | 2.78M | -1.98% |
| 2026-09-21 | 11.05 | 11.11 | 11.04 | 11.09 | 1.83M | +1.37% |
| 2026-09-18 | 10.80 | 10.94 | 10.73 | 10.94 | 2.75M | -1.17% |
| 2026-09-17 | 11.13 | 11.14 | 11.04 | 11.07 | 1.89M | +1.28% |
| 2026-09-16 | 11.17 | 11.18 | 10.81 | 10.93 | 3.63M | -1.97% |
| 2026-09-15 | 11.13 | 11.18 | 11.03 | 11.15 | 6.06M | -1.59% |
| 2026-09-14 | 11.37 | 11.41 | 11.28 | 11.33 | 3.58M | -1.05% |
| 2026-09-11 | 11.35 | 11.49 | 11.35 | 11.45 | 4.05M | +3.53% |
| 2026-09-10 | 11.07 | 11.11 | 11.02 | 11.06 | 3.06M | +1.10% |
| 2026-09-09 | 11.04 | 11.05 | 10.94 | 10.94 | 2.52M | -1.80% |
| 2026-09-08 | 11.24 | 11.24 | 11.13 | 11.14 | 3.12M | -0.80% |
| 2026-09-04 | 11.27 | 11.28 | 11.15 | 11.23 | 3.70M | -0.80% |
| 2026-09-03 | 11.22 | 11.32 | 11.19 | 11.32 | 4.03M | +2.26% |
| 2026-09-02 | 10.88 | 11.09 | 10.88 | 11.07 | 3.62M | +3.07% |
| 2026-09-01 | 10.71 | 10.89 | 10.71 | 10.74 | 2.86M | +0.94% |
| 2026-08-31 | 10.79 | 10.82 | 10.63 | 10.64 | 2.77M | 0.00% |
| 2026-08-28 | 10.67 | 10.72 | 10.61 | 10.64 | 2.37M | +1.92% |
| 2026-08-27 | 10.47 | 10.49 | 10.37 | 10.44 | 2.34M | -0.10% |
| 2026-08-26 | 10.46 | 10.54 | 10.43 | 10.45 | 1.84M | +0.38% |
| 2026-08-25 | 10.33 | 10.43 | 10.29 | 10.41 | 2.45M | +1.76% |
| 2026-08-24 | 10.23 | 10.27 | 10.20 | 10.23 | 2.96M | -0.49% |
| 2026-08-21 | 10.29 | 10.32 | 10.24 | 10.28 | 2.61M | +1.48% |
| 2026-08-20 | 10.15 | 10.25 | 10.12 | 10.13 | 2.50M | -0.10% |
| 2026-08-19 | 10.39 | 10.42 | 10.11 | 10.14 | 5.00M | -4.79% |
| 2026-08-18 | 10.68 | 10.76 | 10.59 | 10.65 | 2.61M | -1.66% |
| 2026-08-17 | 10.80 | 10.91 | 10.75 | 10.83 | 3.45M | -0.37% |
| 2026-08-14 | 10.90 | 10.92 | 10.83 | 10.87 | 1.83M | -1.09% |
| 2026-08-13 | 11.00 | 11.06 | 10.95 | 10.99 | 3.20M | +1.67% |
| 2026-08-12 | 10.78 | 10.85 | 10.76 | 10.81 | 1.97M | +3.54% |
| 2026-08-11 | 10.51 | 10.57 | 10.42 | 10.44 | 1.71M | -0.19% |
| 2026-08-10 | 10.46 | 10.50 | 10.43 | 10.46 | 2.42M | -2.33% |
| 2026-08-07 | 10.76 | 10.79 | 10.66 | 10.71 | 2.78M | +0.19% |
| 2026-08-06 | 10.79 | 10.80 | 10.67 | 10.69 | 2.94M | -0.09% |
| 2026-08-05 | 10.79 | 10.86 | 10.70 | 10.70 | 4.51M | +3.48% |
| 2026-08-04 | 10.39 | 10.40 | 10.32 | 10.34 | 3.02M | +0.78% |
| 2026-08-03 | 10.27 | 10.30 | 10.19 | 10.26 | 3.93M | -1.72% |
| 2026-07-31 | 10.35 | 10.46 | 10.30 | 10.44 | 3.14M | +0.87% |
| 2026-07-30 | 9.76 | 10.35 | 9.70 | 10.35 | 4.43M | +5.50% |
| 2026-07-29 | 10.01 | 10.03 | 9.80 | 9.81 | 7.62M | -2.78% |
| 2026-07-28 | 10.07 | 10.18 | 10.05 | 10.09 | 3.81M | -4.54% |
| 2026-07-27 | 10.61 | 10.67 | 10.46 | 10.57 | 4.90M | -0.56% |
| 2026-07-24 | 10.63 | 10.74 | 10.62 | 10.63 | 2.91M | +0.57% |
MFG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MFG — Frequently Asked Questions
Quick answers to the most common questions about buying MFG stock.
How has MFG stock performed recently?
MFG returned +68.8% over the past year, beating its 5-year annualized CAGR of +31.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MFG's all-time high price?
Mizuho Financial Group, Inc. reached $15.35 on 2006-11-08. The 52-week high is $11.49. Current 1-year return of +68.8% places the stock closer to historical peaks.
Where can I download MFG historical price data?
This page provides MFG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.