Mizuho Financial Stock Price History, MFG Historical Prices

Add to My Stocks
$3.79 $0.07 (1.88%) MFG stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Mizuho Financial stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Mizuho Financial P/E ratio data for the stock. The stock price was at a 5 year high of $4.55 on Mar 11, 2013 as seen from Mizuho Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 3.76 3.79 3.76 3.79 152,214 9.48 1.51
2018-02-15 3.72 3.74 3.67 3.72 238,464 9.3 1.48
2018-02-14 3.62 3.7 3.61 3.7 325,020 9.25 1.47
2018-02-13 3.62 3.65 3.61 3.64 193,135 9.1 1.45
2018-02-12 3.66 3.69 3.63 3.69 295,381 9.23 1.47
2018-02-09 3.63 3.65 3.54 3.63 408,390 9.08 1.45
2018-02-08 3.68 3.69 3.56 3.59 544,049 8.98 1.43
2018-02-07 3.72 3.73 3.67 3.7 336,141 9.25 1.47
2018-02-06 3.65 3.75 3.65 3.75 569,561 9.38 1.49
2018-02-05 3.69 3.73 3.61 3.63 983,790 9.08 1.94
2018-02-02 3.8 3.81 3.73 3.74 519,193 9.35 2
2018-02-01 3.84 3.87 3.81 3.86 316,569 9.65 2.06
2018-01-31 3.8 3.94 3.76 3.89 1,170,587 9.73 1.57
2018-01-30 3.85 3.87 3.83 3.87 149,710 9.68 1.56
2018-01-29 3.88 3.88 3.86 3.86 282,652 9.65 1.56
2018-01-26 3.89 3.91 3.87 3.91 238,565 9.78 1.58
2018-01-25 3.91 3.91 3.88 3.9 229,741 9.75 1.58
2018-01-24 3.93 3.93 3.9 3.92 277,324 9.8 1.58
2018-01-23 3.92 3.95 3.92 3.95 123,940 9.88 1.6
2018-01-22 3.88 3.93 3.88 3.93 365,660 9.83 1.59
2018-01-19 3.9 3.91 3.88 3.91 567,534 9.78 1.58
2018-01-18 3.91 3.92 3.88 3.89 336,612 9.73 1.57
2018-01-17 3.98 3.99 3.93 3.99 195,306 9.98 1.61
2018-01-16 4 4 3.96 3.98 309,510 9.95 1.61
2018-01-10 3.85 3.92 3.84 3.89 511,930 9.73 1.57
2018-01-09 3.82 3.86 3.8 3.83 855,964 9.58 1.55
2018-01-08 3.82 3.86 3.81 3.86 533,758 9.65 1.56
2018-01-05 3.8 3.81 3.78 3.81 352,547 9.53 1.54
2018-01-04 3.8 3.94 3.76 3.78 1,631,035 9.45 1.53
2018-01-03 3.68 3.71 3.68 3.7 183,547 9.25 1.49
2018-01-02 3.66 3.66 3.62 3.66 237,382 9.15 1.48
2017-12-29 3.67 3.67 3.63 3.64 172,593 9.1 1.47
2017-12-28 3.67 3.67 3.62 3.66 208,670 9.15 1.48
2017-12-27 3.66 3.67 3.64 3.67 150,945 9.18 1.48
2017-12-26 3.67 3.68 3.65 3.66 94,280 9.15 1.48
2017-12-22 3.7 3.76 3.66 3.7 357,619 9.25 1.49
2017-12-21 3.68 3.7 3.66 3.7 174,001 9.25 1.49
2017-12-20 3.69 3.73 3.68 3.71 220,866 9.28 1.5
2017-12-19 3.67 3.67 3.62 3.64 193,858 9.1 1.47
2017-12-18 3.69 3.7 3.68 3.69 301,062 9.23 1.49
2017-12-15 3.62 3.62 3.6 3.61 121,843 9.03 1.46
2017-12-14 3.65 3.65 3.61 3.61 324,430 9.03 1.46
2017-12-13 3.69 3.7 3.68 3.68 111,674 9.2 1.49
2017-12-12 3.64 3.68 3.64 3.68 165,797 9.2 1.49
2017-12-11 3.62 3.62 3.59 3.61 187,603 9.03 1.46
2017-12-08 3.58 3.62 3.57 3.62 248,434 9.05 1.46
2017-12-07 3.59 3.61 3.58 3.6 126,898 9 1.45
2017-12-06 3.62 3.62 3.59 3.61 143,335 9.03 1.46
2017-12-05 3.64 3.65 3.62 3.63 170,850 9.08 1.47
2017-12-04 3.63 3.64 3.59 3.62 357,716 8.42 2.02
2017-12-01 3.61 3.62 3.58 3.62 171,412 8.42 1.51
2017-11-30 3.67 3.69 3.63 3.64 299,384 8.47 1.52
2017-11-29 3.64 3.66 3.63 3.65 245,589 8.49 1.53
2017-11-28 3.6 3.62 3.58 3.62 309,122 8.42 1.51
2017-11-27 3.62 3.63 3.59 3.62 133,085 8.42 1.51
2017-11-24 3.62 3.62 3.6 3.62 95,520 8.42 1.51
2017-11-23 0 0 0 3.58 0 - -
2017-11-22 3.55 3.6 3.55 3.58 227,363 8.33 1.5
2017-11-21 3.53 3.56 3.53 3.55 176,856 8.26 1.48
2017-11-20 3.53 3.53 3.5 3.53 153,408 8.21 1.48
2017-11-17 3.51 3.53 3.5 3.52 159,184 8.19 1.47
2017-11-16 3.52 3.55 3.52 3.55 179,177 8.26 1.48
2017-11-15 3.48 3.51 3.46 3.51 162,949 8.16 1.47
2017-11-14 3.52 3.54 3.49 3.51 148,633 8.16 1.47
2017-11-13 3.56 3.58 3.54 3.58 131,353 8.33 1.5
2017-11-10 3.57 3.58 3.56 3.58 120,148 8.33 1.5
2017-11-09 3.63 3.63 3.56 3.6 103,235 8.37 1.5
2017-11-08 3.61 3.63 3.61 3.62 152,820 8.42 1.51
2017-11-07 3.64 3.64 3.61 3.62 145,513 8.42 1.51
2017-11-06 3.64 3.64 3.6 3.63 108,264 8.44 1.52
2017-11-03 3.64 3.67 3.63 3.67 146,177 8.54 1.53
2017-11-02 3.67 3.68 3.63 3.68 258,860 8.56 1.54
2017-11-01 3.68 3.68 3.65 3.68 133,348 8.56 1.54
2017-10-31 3.67 3.67 3.63 3.67 95,091 8.54 1.53
2017-10-30 3.7 3.7 3.66 3.68 130,508 8.56 1.54
2017-10-27 3.7 3.7 3.67 3.68 137,613 8.56 1.54
2017-10-26 3.65 3.65 3.63 3.65 146,345 8.49 1.53
2017-10-25 3.62 3.64 3.61 3.63 133,161 8.44 1.52
2017-10-24 3.61 3.61 3.58 3.61 146,672 8.4 1.51
2017-10-23 3.58 3.58 3.54 3.56 300,622 8.28 1.49
2017-10-20 3.56 3.58 3.55 3.58 195,800 8.33 1.5
2017-10-19 3.56 3.57 3.54 3.57 307,980 8.3 1.49
2017-10-18 3.56 3.58 3.55 3.58 167,584 8.33 1.5
2017-10-17 3.59 3.6 3.56 3.59 340,426 8.35 1.5
2017-10-16 3.59 3.63 3.59 3.63 112,742 8.44 1.52
2017-10-13 3.55 3.57 3.54 3.57 61,720 8.3 1.49
2017-10-12 3.57 3.57 3.53 3.55 248,778 8.26 1.48
2017-10-11 3.55 3.57 3.53 3.55 173,088 8.26 1.48
2017-10-10 3.52 3.56 3.51 3.56 194,546 8.28 1.49
Get more Data

Mizuho Financial Stock History Chart

View MFG PE ratio, PS ratio stocks charts and compare with peers.
MFG Chart
Note: Compare Mizuho Financial stock price history with the index and industry peers.

Mizuho Financial Stock Price History: Past 5 years

Max Stock Price4.55Mar 11,2013
Min Stock Price2.73Apr 05,2016
Avg Stock Price3.77

Mizuho Financial Historical PE ratio: Past 5 years

Max PE Ratio10.46Aug 10,2015
Min PE Ratio5.93Dec 17,2013
Avg PE Ratio7.91

Mizuho Financial Historical PS ratio: Past 5 years

Max PS Ratio2.23Nov 17,2016
Min PS Ratio1.24Apr 05,2016
Avg PS Ratio1.58

MFG Industry Peers

Company Price Change (%)
Royal Bank Of Scotland Plc (RBS)7.870.05 (0.63%)
Barclays (BCS)11.330.06 (0.53%)
Nomura (NMR)6.250.09 (1.46%)
Credit Suisse (CS)18.780.04 (0.21%)
Bank Of New York Mellon (BK)56.250.09 (0.16%)
State Street (STT)104.550.59 (0.57%)
State Street (STT)104.550.59 (0.57%)

Mizuho Financial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Mizuho Financial stock analysis. The price movement is easily depicted in the Mizuho Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. MFG stock saw a high of $3.79, and a low of $3.76 on last trading day. Looking at Mizuho Financial stock history data, the P/S ratio was at a low of 1.24 on Apr 05, 2016.