Mizuho Financial Group, Inc.
MFGNYSEFinancial Services● Active
$9.60
+$0.08(+0.79%)
Market Cap$117.0B
P/E Ratio—
52W High$10.28
52W Low$5.35
Mizuho Financial Group, Inc.（MFG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mfg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.28
Feb 12, 2026
-6.7% from here
5-Year Low5Y
$2.10
Nov 3, 2022
+356.9% from low
IPO Priceadj.
$14.87
Nov 8, 2006
-35.5% since IPO
1 Year Ago
$5.61
Jun 9, 2025
+71.0% in 1Y
5 Years Ago
$3.13
Jun 8, 2021
+206.5% in 5Y
10 Years Ago
$3.13
Jun 8, 2016
+206.5% in 10Y
Historical Price Data · MFG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.58 | $9.66 | $9.56 | $9.64 | $9.64 | 991K | +0.63% |
| Jun 5, 2026 | $9.70 | $9.76 | $9.48 | $9.52 | $9.52 | 4.8M | -1.86% |
| Jun 4, 2026 | $9.61 | $9.86 | $9.61 | $9.79 | $9.79 | 3.4M | +1.87% |
| Jun 3, 2026 | $9.45 | $9.53 | $9.45 | $9.46 | $9.46 | 2.2M | +0.11% |
| Jun 2, 2026 | $9.15 | $9.33 | $9.15 | $9.28 | $9.28 | 2.4M | +1.42% |
| Jun 1, 2026 | $8.95 | $9.15 | $8.95 | $9.03 | $9.03 | 5.5M | +0.89% |
| May 29, 2026 | $8.98 | $9.06 | $8.96 | $8.97 | $8.97 | 2.5M | -0.11% |
| May 28, 2026 | $8.91 | $9.02 | $8.89 | $8.95 | $8.95 | 3.3M | +0.45% |
| May 27, 2026 | $9.10 | $9.11 | $9.00 | $9.06 | $9.06 | 3.0M | -0.44% |
| May 26, 2026 | $9.32 | $9.34 | $9.22 | $9.24 | $9.24 | 3.0M | -0.86% |
| May 22, 2026 | $9.37 | $9.41 | $9.31 | $9.32 | $9.32 | 3.9M | -0.53% |
| May 21, 2026 | $9.09 | $9.33 | $9.09 | $9.27 | $9.27 | 4.8M | +1.98% |
| May 20, 2026 | $8.87 | $9.10 | $8.87 | $9.05 | $9.05 | 3.9M | +2.03% |
| May 19, 2026 | $8.60 | $8.79 | $8.59 | $8.69 | $8.69 | 4.8M | +1.05% |
| May 18, 2026 | $8.40 | $8.43 | $8.32 | $8.39 | $8.39 | 4.9M | -0.12% |
| May 15, 2026 | $8.59 | $8.82 | $8.59 | $8.69 | $8.69 | 4.2M | +1.16% |
| May 14, 2026 | $8.90 | $8.95 | $8.80 | $8.86 | $8.86 | 2.6M | -0.45% |
| May 13, 2026 | $8.84 | $8.98 | $8.83 | $8.89 | $8.89 | 3.0M | +0.57% |
| May 12, 2026 | $8.78 | $8.89 | $8.75 | $8.85 | $8.85 | 2.7M | +0.80% |
| May 11, 2026 | $8.80 | $8.87 | $8.79 | $8.81 | $8.81 | 3.6M | +0.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MFG
Jan 1 → Dec 31 · 6 years2026+30.1%$7.41 → $9.64
+30.1%
2025+49.4%$4.90 → $7.32
+49.4%
2024+42.2%$3.44 → $4.89
+42.2%
2023+21.1%$2.84 → $3.44
+21.1%
2022+10.9%$2.56 → $2.84
+10.9%
2021-18.5%$3.13 → $2.55
-18.5%
Best Year2025 · +49.4%
Worst Year2021 · -18.5%
Positive Years5 / 6
Avg Annual Return+22.5%
6Y Total Return+208.0%
6Y CAGR~+20.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in MFG?
If you invested $1,000 in MFG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,065
Total Return+206.5%
CAGR~+11.9% / yr
Profit+$2,065
Based on Jun 8, 2016 · $3.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mizuho Financial Group, Inc.（MFG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MFG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MFG 历史股价FMP 日线复权 OHLCV