Mizuho Financial Group, Inc. (MFG) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +6.3%
- 3M
- +23.5%
- YTD
- +37.5%
- 1Y
- +88.0%
- 3Y
- +48.1%
- 5Y
- +29.4%
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
- +19.7%
MFG Stock Price Trajectory (2006–2026)
As of July 8, 2026, Mizuho Financial Group, Inc. (MFG) trades at $10.19, representing a +88.0% return over the past year. The stock has delivered a +289.9% total return over five years (+29.4% 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 -33.6%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MUFG (+57.6% 1Y), SMFG (+70.4% 1Y), and DB (+26.7% 1Y), MFG has outperformed the peer group average. Compare MFG vs MUFG →
MFG Historical Price Data · from 2006
Rows 1–50 of 4,944| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.26 | 10.31 | 10.13 | 10.19 | 3.05M | -1.55% |
| 2026-07-06 | 10.19 | 10.36 | 10.13 | 10.35 | 3.46M | +4.12% |
| 2026-07-02 | 10.06 | 10.10 | 9.87 | 9.94 | 3.48M | +1.43% |
| 2026-07-01 | 9.69 | 9.85 | 9.69 | 9.80 | 3.77M | +2.30% |
| 2026-06-30 | 9.60 | 9.62 | 9.52 | 9.58 | 3.85M | +0.21% |
| 2026-06-29 | 9.56 | 9.61 | 9.48 | 9.56 | 2.88M | -1.54% |
| 2026-06-26 | 9.63 | 9.79 | 9.63 | 9.71 | 160K | +1.25% |
| 2026-06-25 | 9.66 | 9.75 | 9.59 | 9.59 | 3.14M | +0.10% |
| 2026-06-24 | 9.57 | 9.63 | 9.53 | 9.58 | 3.92M | -1.03% |
| 2026-06-23 | 9.69 | 9.79 | 9.65 | 9.68 | 5.33M | -4.63% |
| 2026-06-22 | 10.11 | 10.29 | 10.07 | 10.15 | 6.21M | -1.46% |
| 2026-06-18 | 10.34 | 10.38 | 10.28 | 10.30 | 3.46M | +1.58% |
| 2026-06-17 | 10.03 | 10.39 | 10.03 | 10.14 | 9.68M | +3.89% |
| 2026-06-16 | 9.77 | 9.81 | 9.73 | 9.76 | 2.48M | +0.83% |
| 2026-06-15 | 9.81 | 9.81 | 9.65 | 9.68 | 965K | 0.00% |
| 2026-06-12 | 9.60 | 9.70 | 9.53 | 9.68 | 4.05M | +1.68% |
| 2026-06-11 | 9.30 | 9.54 | 9.24 | 9.52 | 4.24M | +1.82% |
| 2026-06-10 | 9.48 | 9.60 | 9.35 | 9.35 | 3.84M | -2.30% |
| 2026-06-09 | 9.70 | 9.73 | 9.39 | 9.57 | 5.19M | -0.21% |
| 2026-06-08 | 9.58 | 9.66 | 9.55 | 9.59 | 2.80M | +0.74% |
| 2026-06-05 | 9.72 | 9.76 | 9.48 | 9.52 | 4.80M | -2.76% |
| 2026-06-04 | 9.61 | 9.86 | 9.61 | 9.79 | 3.40M | +3.49% |
| 2026-06-03 | 9.45 | 9.53 | 9.45 | 9.46 | 2.19M | +1.94% |
| 2026-06-02 | 9.15 | 9.33 | 9.15 | 9.28 | 2.32M | +2.77% |
| 2026-06-01 | 8.95 | 9.14 | 8.95 | 9.03 | 5.51M | +0.67% |
| 2026-05-29 | 8.98 | 9.06 | 8.96 | 8.97 | 2.31M | +0.22% |
| 2026-05-28 | 8.91 | 9.02 | 8.89 | 8.95 | 3.20M | -1.21% |
| 2026-05-27 | 9.10 | 9.11 | 9.00 | 9.06 | 2.97M | -1.95% |
| 2026-05-26 | 9.32 | 9.34 | 9.22 | 9.24 | 2.99M | -0.86% |
| 2026-05-22 | 9.37 | 9.41 | 9.30 | 9.32 | 132K | +0.54% |
| 2026-05-21 | 9.14 | 9.33 | 9.09 | 9.27 | 4.76M | +2.43% |
| 2026-05-20 | 8.87 | 9.10 | 8.87 | 9.05 | 3.87M | +4.14% |
| 2026-05-19 | 8.63 | 8.79 | 8.59 | 8.69 | 4.59M | +3.58% |
| 2026-05-18 | 8.36 | 8.43 | 8.32 | 8.39 | 4.87M | -3.45% |
| 2026-05-15 | 8.59 | 8.82 | 8.59 | 8.69 | 4.20M | -1.92% |
| 2026-05-14 | 8.90 | 8.95 | 8.80 | 8.86 | 2.63M | -0.34% |
| 2026-05-13 | 8.84 | 8.98 | 8.83 | 8.89 | 2.96M | +0.45% |
| 2026-05-12 | 8.78 | 8.88 | 8.76 | 8.85 | 2.71M | +0.45% |
| 2026-05-11 | 8.80 | 8.87 | 8.79 | 8.81 | 3.62M | +1.38% |
| 2026-05-08 | 8.72 | 8.73 | 8.65 | 8.69 | 2.22M | +0.35% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +88.0% over the past year, beating its 5-year annualized CAGR of +29.4%. 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 $10.39. Current 1-year return of +88.0% 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.