NYSE · MFG · stock
Mizuho Financial Group INC (MFG) stock price history
Every NYSE trading session of Mizuho Financial Group INC from Nov 8, 2006 to Sep 28, 2026: 5,001 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFG adjusted close, 2006 to 2026
- $13.85
- All time high, 2007
- $11.49
- 52 week high, $6.09 low
- 5,001
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MFG key facts
- Mizuho Financial Group INC (MFG) closed at $11.05 on Sep 28, 2026 on NYSE.
- MFG's all time high close is $13.85, set on Jan 22, 2007; its all time low close is $1.83 on Mar 16, 2020.
- MFG's 52 week range is $6.09 to $11.49.
- MFG returned +61.3% over the year to Sep 28, 2026 and +290.2% over five years.
- Over ten years MFG returned +254%, +13.5% a year compounded.
- MFG's deepest drawdown was -86.8% from Jan 22, 2007 to Mar 16, 2020.
- DataCedar holds 5,001 daily sessions of MFG history from Nov 8, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MFG price chart, 2006 to 2026
MFG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | +13.8% |
| 6 months | +44.8% |
| Year to date | +50.1% |
| 1 year | +61.3% |
| 3 years | +231.6% |
| 5 years | +290.2% |
| 10 years | +254.4% |
| Since Nov 8, 2006 | -19.0% |
| Compound annual growth, 19.9 years | -1.1% |
MFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.85 on Jan 22, 2007
- All time low close
- $1.83 on Mar 16, 2020
- 52 week high
- $11.49 on Sep 11, 2026
- 52 week low
- $6.09 on Oct 10, 2025
- Deepest drawdown
- -86.8% from Jan 22, 2007 to Mar 16, 2020, not yet recovered
- Best single session
- +20.5% on Oct 13, 2008
- Worst single session
- -14.3% on Apr 4, 2025
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +52%
- Worst calendar year
- 2008, -40%
MFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 8, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.41 | $11.49 | $7.35 | $11.05 | +51.0% | 755.9M | 185 |
| 2025 | $4.81 | $7.64 | $4.04 | $7.32 | +52.5% | 687.3M | 250 |
| 2024 | $3.25 | $5.21 | $3.20 | $4.80 | +47.9% | 316.9M | 252 |
| 2023 | $2.68 | $3.49 | $2.55 | $3.25 | +21.1% | 219.2M | 250 |
| 2022 | $2.42 | $2.78 | $1.98 | $2.68 | +11.4% | 337.6M | 251 |
| 2021 | $2.42 | $3.03 | $2.20 | $2.41 | 0.0% | 119.1M | 252 |
| 2020 | $2.82 | $2.91 | $1.80 | $2.41 | -15.1% | 165.2M | 253 |
| 2019 | $2.73 | $3.01 | $2.44 | $2.83 | +3.0% | 151.9M | 252 |
| 2018 | $3.36 | $3.67 | $2.68 | $2.75 | -17.6% | 119.4M | 251 |
| 2017 | $3.27 | $3.53 | $3.09 | $3.34 | +1.4% | 65.3M | 251 |
| 2016 | $3.64 | $3.71 | $2.47 | $3.29 | -11.1% | 134.9M | 252 |
| 2015 | $3.11 | $4.14 | $2.95 | $3.71 | +18.8% | 143.2M | 252 |
| 2014 | $3.99 | $4.15 | $3.04 | $3.12 | -22.0% | 78.8M | 252 |
| 2013 | $3.44 | $4.29 | $3.32 | $4.00 | +19.1% | 163.7M | 252 |
| 2012 | $2.49 | $3.37 | $2.47 | $3.36 | +36.6% | 120.2M | 250 |
| 2011 | $3.48 | $3.92 | $2.23 | $2.46 | -28.5% | 210.7M | 252 |
| 2010 | $3.26 | $3.96 | $2.45 | $3.44 | +5.3% | 153.9M | 252 |
| 2009 | $6.12 | $6.12 | $2.99 | $3.26 | -38.3% | 126.8M | 252 |
| 2008 | $8.75 | $10.50 | $3.26 | $5.29 | -39.6% | 93.7M | 253 |
| 2007 | $13.34 | $13.88 | $8.38 | $8.76 | -33.8% | 28.7M | 251 |
| 2006 | $13.67 | $14.08 | $12.57 | $13.22 | n/a | 1.3M | 36 |
MFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.05 | +3.9% |
| August 2026 | $10.64 | +1.9% |
| July 2026 | $10.44 | +9.0% |
| June 2026 | $9.58 | +6.8% |
| May 2026 | $8.97 | +4.3% |
| April 2026 | $8.60 | +8.3% |
| March 2026 | $7.94 | -10.5% |
| February 2026 | $8.87 | +2.8% |
| January 2026 | $8.63 | +17.9% |
| December 2025 | $7.32 | +3.1% |
| November 2025 | $7.10 | +5.5% |
| October 2025 | $6.73 | +0.4% |
About the MFG data
Daily bars. 5,001 sessions from Nov 8, 2006 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MFA$C MFA Financial, Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- MFAN Mfa Financial, INC.
- MFAO Mfa Financial, INC.
- MFC Manulife Financial Corp.
- MFM Aberdeen Municipal Income Fund
- MFSB MFS Active Core Plus Bond ETF
- MFSG MFS Active Growth ETF
- MFSI MFS Active International ETF
Common questions
MFG share price history
