Mizuho Financial Group, Inc. (MFG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MFG Historical Performance
Short-Term Returns
MFG Stock Price Trajectory (2011–2026)
As of May 8, 2026, Mizuho Financial Group, Inc. (MFG) trades at $8.66, representing a +76.4% return over the past year. The stock has delivered a +209.1% total return over five years (+23.5% 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 -43.6%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MUFG (+46.8% 1Y), SMFG (+53.2% 1Y), and DB (+18.0% 1Y), MFG has outperformed the peer group average. Compare MFG vs MUFG →
MFG Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.82 | 8.82 | 8.64 | 8.66 | 3.07M | -2.15% |
| 2026-05-06 | 8.77 | 8.87 | 8.75 | 8.85 | 3.20M | +3.75% |
| 2026-05-05 | 8.47 | 8.56 | 8.43 | 8.53 | 2.11M | +1.43% |
| 2026-05-04 | 8.49 | 8.55 | 8.39 | 8.41 | 2.15M | -1.18% |
| 2026-05-01 | 8.53 | 8.58 | 8.48 | 8.51 | 2.13M | -1.05% |
| 2026-04-30 | 8.50 | 8.64 | 8.49 | 8.60 | 2.38M | +2.14% |
| 2026-04-29 | 8.40 | 8.46 | 8.38 | 8.42 | 3.19M | -0.36% |
| 2026-04-28 | 8.53 | 8.60 | 8.43 | 8.45 | 3.67M | +2.18% |
| 2026-04-27 | 8.30 | 8.34 | 8.24 | 8.27 | 2.83M | +1.97% |
| 2026-04-24 | 8.08 | 8.13 | 8.05 | 8.11 | 3.61M | -0.12% |
| 2026-04-23 | 8.22 | 8.23 | 8.03 | 8.12 | 3.67M | -1.69% |
| 2026-04-22 | 8.30 | 8.30 | 8.22 | 8.26 | 2.66M | +0.36% |
| 2026-04-21 | 8.44 | 8.44 | 8.21 | 8.23 | 7.21M | -4.30% |
| 2026-04-20 | 8.63 | 8.68 | 8.60 | 8.60 | 4.19M | -2.49% |
| 2026-04-17 | 8.70 | 8.89 | 8.69 | 8.82 | 6.25M | +2.20% |
| 2026-04-16 | 8.74 | 8.74 | 8.59 | 8.63 | 3.62M | -1.93% |
| 2026-04-15 | 8.75 | 8.81 | 8.74 | 8.80 | 3.76M | +1.27% |
| 2026-04-14 | 8.62 | 8.70 | 8.62 | 8.69 | 2.70M | +0.46% |
| 2026-04-13 | 8.46 | 8.65 | 8.44 | 8.65 | 3.42M | +0.23% |
| 2026-04-10 | 8.62 | 8.64 | 8.56 | 8.63 | 3.05M | +0.35% |
| 2026-04-09 | 8.51 | 8.68 | 8.45 | 8.60 | 6.38M | -2.27% |
| 2026-04-08 | 8.76 | 8.87 | 8.72 | 8.80 | 5.65M | +6.67% |
| 2026-04-07 | 8.18 | 8.26 | 8.05 | 8.25 | 5.91M | +0.61% |
| 2026-04-06 | 8.15 | 8.23 | 8.14 | 8.20 | 3.24M | +0.49% |
| 2026-04-02 | 7.96 | 8.22 | 7.91 | 8.16 | 5.09M | -2.63% |
| 2026-04-01 | 8.27 | 8.43 | 8.27 | 8.38 | 10.08M | +5.54% |
| 2026-03-31 | 7.75 | 7.97 | 7.71 | 7.94 | 5.40M | +4.06% |
| 2026-03-30 | 7.69 | 7.74 | 7.58 | 7.63 | 5.11M | 0.00% |
| 2026-03-27 | 7.75 | 7.78 | 7.60 | 7.63 | 5.08M | -1.93% |
| 2026-03-26 | 7.83 | 7.90 | 7.76 | 7.78 | 3.63M | -2.26% |
Full MFG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See MFG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MFG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MFG vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMFG — Frequently Asked Questions
Quick answers to the most common questions about buying MFG stock.
How has MFG stock performed recently?
MFG returned +76.4% over the past year, beating its 5-year annualized CAGR of +23.5%. 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 $10.28. Current 1-year return of +76.4% 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 2011-2026, downloadable in CSV format.