Mizuho Financial Group Inc (MFG) stock
MFGNYSENational Commercial BanksAlso trades as MZHOF
$9.66−0.33 (-3.30%)
Close on Oct 30, 2026Market cap $12.03BP/E 1.6Yield 19.14%
Price history
Mizuho Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.66
-3.30% on the day
52-week range
$6.45 – $11.49
-15.9% from the high
Change over 52 weeks
+44.2%
From $6.70 on Oct 30, 2025
Average volume
3.54M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.78 | $9.85 | $9.55 | $9.66 | -3.30% | 4,101,939 |
| Oct 29, 2026 | $9.99 | $10.01 | $9.91 | $9.99 | +2.67% | 4,257,226 |
| Oct 28, 2026 | $9.74 | $9.74 | $9.63 | $9.73 | +0.41% | 3,013,763 |
| Oct 27, 2026 | $9.67 | $9.71 | $9.62 | $9.69 | +1.89% | 3,927,446 |
| Oct 26, 2026 | $9.55 | $9.57 | $9.47 | $9.51 | -0.63% | 5,779,709 |
| Oct 23, 2026 | $9.53 | $9.60 | $9.48 | $9.57 | -1.44% | 5,125,876 |
| Oct 22, 2026 | $9.75 | $9.84 | $9.68 | $9.71 | -3.00% | 4,074,559 |
| Oct 21, 2026 | $10.02 | $10.05 | $9.93 | $10.01 | +1.83% | 3,121,888 |
| Oct 20, 2026 | $9.74 | $10.00 | $9.72 | $9.83 | -2.38% | 5,553,413 |
| Oct 19, 2026 | $10.22 | $10.22 | $10.06 | $10.07 | -0.98% | 3,176,689 |
| Oct 16, 2026 | $10.31 | $10.39 | $10.12 | $10.17 | -0.49% | 4,514,219 |
| Oct 15, 2026 | $10.08 | $10.22 | $10.01 | $10.22 | -0.39% | 4,276,010 |
| Oct 14, 2026 | $10.30 | $10.32 | $10.18 | $10.26 | -3.21% | 3,230,663 |
| Oct 13, 2026 | $10.67 | $10.73 | $10.56 | $10.60 | +0.09% | 2,374,880 |
| Oct 12, 2026 | $10.57 | $10.68 | $10.50 | $10.59 | -0.19% | 2,495,173 |
| Oct 9, 2026 | $10.43 | $10.62 | $10.42 | $10.61 | -0.56% | 2,529,363 |
| Oct 8, 2026 | $10.59 | $10.67 | $10.49 | $10.67 | -0.93% | 3,950,770 |
| Oct 7, 2026 | $10.89 | $10.89 | $10.68 | $10.77 | -3.41% | 3,264,770 |
| Oct 6, 2026 | $11.17 | $11.24 | $11.15 | $11.15 | +1.09% | 2,339,157 |
| Oct 5, 2026 | $10.99 | $11.09 | $10.98 | $11.03 | +1.29% | 2,615,088 |
| Oct 2, 2026 | $10.81 | $10.90 | $10.77 | $10.89 | +1.21% | 3,367,372 |
| Oct 1, 2026 | $10.84 | $10.85 | $10.49 | $10.76 | -2.62% | 5,591,453 |
| Sep 30, 2026 | $11.30 | $11.34 | $11.04 | $11.05 | +0.45% | 3,487,675 |
| Sep 29, 2026 | $10.88 | $11.01 | $10.82 | $11.00 | -0.45% | 4,130,803 |
| Sep 28, 2026 | $11.07 | $11.22 | $11.04 | $11.05 | -0.18% | 2,619,363 |
| Sep 25, 2026 | $11.02 | $11.07 | $10.99 | $11.07 | +4.83% | 4,252,239 |
| Sep 24, 2026 | $10.51 | $10.58 | $10.46 | $10.56 | -1.68% | 3,581,846 |
| Sep 23, 2026 | $10.76 | $10.82 | $10.73 | $10.74 | -1.20% | 2,462,624 |
| Sep 22, 2026 | $11.09 | $11.10 | $10.86 | $10.87 | -1.98% | 3,691,675 |
| Sep 21, 2026 | $11.08 | $11.11 | $11.00 | $11.09 | +1.37% | 1,825,604 |
| Sep 18, 2026 | $10.80 | $10.95 | $10.73 | $10.94 | -1.17% | 2,748,321 |
| Sep 17, 2026 | $11.13 | $11.19 | $11.05 | $11.07 | +1.28% | 1,893,542 |
| Sep 16, 2026 | $11.17 | $11.18 | $10.82 | $10.93 | -1.97% | 3,627,788 |
| Sep 15, 2026 | $11.13 | $11.18 | $11.03 | $11.15 | -1.59% | 6,062,449 |
| Sep 14, 2026 | $11.35 | $11.41 | $11.28 | $11.33 | -1.05% | 3,580,566 |
| Sep 11, 2026 | $11.34 | $11.49 | $11.34 | $11.45 | +3.53% | 4,045,691 |
| Sep 10, 2026 | $11.11 | $11.11 | $11.02 | $11.06 | +1.10% | 3,064,309 |
| Sep 9, 2026 | $11.03 | $11.05 | $10.93 | $10.94 | -1.80% | 2,517,898 |
| Sep 8, 2026 | $11.25 | $11.27 | $11.13 | $11.14 | -0.80% | 3,171,839 |
| Sep 4, 2026 | $11.27 | $11.28 | $11.15 | $11.23 | -0.80% | 3,750,951 |
| Sep 3, 2026 | $11.21 | $11.33 | $11.20 | $11.32 | +2.26% | 4,031,737 |
| Sep 2, 2026 | $10.88 | $11.09 | $10.88 | $11.07 | +3.07% | 3,670,861 |
| Sep 1, 2026 | $10.72 | $10.90 | $10.70 | $10.74 | +0.94% | 2,862,099 |
| Aug 31, 2026 | $10.77 | $10.80 | $10.63 | $10.64 | 0.00% | 2,773,866 |
| Aug 28, 2026 | $10.67 | $10.73 | $10.61 | $10.64 | +1.92% | 2,373,389 |
| Aug 27, 2026 | $10.47 | $10.52 | $10.37 | $10.44 | -0.10% | 2,340,331 |
| Aug 26, 2026 | $10.46 | $10.54 | $10.42 | $10.45 | +0.38% | 1,841,563 |
| Aug 25, 2026 | $10.33 | $10.43 | $10.29 | $10.41 | +1.76% | 2,448,791 |
| Aug 24, 2026 | $10.23 | $10.27 | $10.20 | $10.23 | -0.49% | 2,960,285 |
| Aug 21, 2026 | $10.29 | $10.32 | $10.24 | $10.28 | +1.48% | 2,612,668 |
| Aug 20, 2026 | $10.15 | $10.25 | $10.12 | $10.13 | -0.10% | 2,503,037 |
| Aug 19, 2026 | $10.39 | $10.42 | $10.11 | $10.14 | -4.79% | 4,999,282 |
| Aug 18, 2026 | $10.68 | $10.76 | $10.59 | $10.65 | -1.66% | 2,605,887 |
| Aug 17, 2026 | $10.80 | $10.91 | $10.75 | $10.83 | -0.37% | 3,454,774 |
| Aug 14, 2026 | $10.90 | $10.92 | $10.83 | $10.87 | -1.09% | 1,830,359 |
| Aug 13, 2026 | $11.00 | $11.06 | $10.95 | $10.99 | +1.67% | 3,198,249 |
| Aug 12, 2026 | $10.78 | $10.85 | $10.76 | $10.81 | +3.54% | 1,972,028 |
| Aug 11, 2026 | $10.51 | $10.57 | $10.42 | $10.44 | -0.19% | 1,713,475 |
| Aug 10, 2026 | $10.46 | $10.50 | $10.43 | $10.46 | -2.33% | 2,415,598 |
| Aug 7, 2026 | $10.76 | $10.79 | $10.66 | $10.71 | +0.19% | 2,777,165 |
| Aug 6, 2026 | $10.79 | $10.80 | $10.67 | $10.69 | -0.09% | 2,940,594 |
| Aug 5, 2026 | $10.79 | $10.86 | $10.70 | $10.70 | +3.48% | 4,506,666 |
| Aug 4, 2026 | $10.39 | $10.40 | $10.32 | $10.34 | +0.78% | 3,021,891 |
| Aug 3, 2026 | $10.27 | $10.30 | $10.19 | $10.26 | -1.72% | 3,925,673 |
| Jul 31, 2026 | $10.35 | $10.46 | $10.30 | $10.44 | +0.87% | 3,141,705 |
| Jul 30, 2026 | $9.76 | $10.35 | $9.70 | $10.35 | +5.50% | 4,430,039 |
| Jul 29, 2026 | $10.01 | $10.03 | $9.80 | $9.81 | -2.78% | 7,619,884 |
| Jul 28, 2026 | $10.07 | $10.18 | $10.05 | $10.09 | -4.54% | 3,806,057 |
| Jul 27, 2026 | $10.61 | $10.67 | $10.46 | $10.57 | -0.56% | 4,901,766 |
| Jul 24, 2026 | $10.63 | $10.74 | $10.62 | $10.63 | +0.57% | 2,908,497 |
| Jul 23, 2026 | $10.60 | $10.65 | $10.50 | $10.57 | +0.67% | 3,289,829 |
| Jul 22, 2026 | $10.46 | $10.54 | $10.45 | $10.50 | +1.35% | 2,384,374 |
| Jul 21, 2026 | $10.27 | $10.39 | $10.18 | $10.36 | +5.28% | 2,420,655 |
| Jul 20, 2026 | $9.96 | $10.00 | $9.81 | $9.84 | -0.30% | 4,463,564 |
| Jul 17, 2026 | $9.81 | $9.96 | $9.73 | $9.87 | -4.36% | 7,492,939 |
| Jul 16, 2026 | $10.39 | $10.43 | $10.31 | $10.32 | -3.19% | 3,338,289 |
| Jul 15, 2026 | $10.59 | $10.66 | $10.51 | $10.66 | +0.85% | 2,906,459 |
| Jul 14, 2026 | $10.60 | $10.79 | $10.55 | $10.57 | +0.76% | 3,706,243 |
| Jul 13, 2026 | $10.55 | $10.59 | $10.48 | $10.49 | +0.10% | 2,984,271 |
| Jul 10, 2026 | $10.39 | $10.54 | $10.38 | $10.48 | +1.45% | 6,787,135 |
| Jul 9, 2026 | $10.25 | $10.40 | $10.20 | $10.33 | +0.98% | 7,879,204 |
| Jul 8, 2026 | $10.11 | $10.23 | $10.06 | $10.23 | +0.39% | 4,524,635 |
| Jul 7, 2026 | $10.26 | $10.31 | $10.14 | $10.19 | -1.55% | 3,082,948 |
| Jul 6, 2026 | $10.19 | $10.36 | $10.14 | $10.35 | +4.12% | 3,535,972 |
| Jul 2, 2026 | $10.07 | $10.10 | $9.87 | $9.94 | +1.43% | 3,484,452 |
| Jul 1, 2026 | $9.69 | $9.85 | $9.69 | $9.80 | +2.30% | 3,790,425 |
| Jun 30, 2026 | $9.60 | $9.62 | $9.52 | $9.58 | +0.21% | 3,863,987 |
| Jun 29, 2026 | $9.57 | $9.61 | $9.48 | $9.56 | -1.54% | 2,906,836 |
| Jun 26, 2026 | $9.63 | $9.79 | $9.63 | $9.71 | +1.25% | 2,476,641 |
| Jun 25, 2026 | $9.69 | $9.75 | $9.59 | $9.59 | +0.10% | 3,160,806 |
| Jun 24, 2026 | $9.57 | $9.64 | $9.53 | $9.58 | -1.03% | 3,977,557 |
| Jun 23, 2026 | $9.69 | $9.79 | $9.65 | $9.68 | -4.63% | 5,346,076 |
| Jun 22, 2026 | $10.12 | $10.30 | $10.07 | $10.15 | -1.46% | 6,251,410 |
| Jun 18, 2026 | $10.34 | $10.38 | $10.28 | $10.30 | +1.58% | 3,488,028 |
| Jun 17, 2026 | $10.03 | $10.39 | $10.03 | $10.14 | +3.89% | 9,692,892 |
| Jun 16, 2026 | $9.77 | $9.82 | $9.73 | $9.76 | +0.83% | 2,513,142 |
| Jun 15, 2026 | $9.81 | $9.81 | $9.65 | $9.68 | 0.00% | 3,425,434 |
| Jun 12, 2026 | $9.60 | $9.70 | $9.53 | $9.68 | +1.68% | 4,049,878 |
| Jun 11, 2026 | $9.30 | $9.54 | $9.24 | $9.52 | +1.82% | 4,431,923 |
| Jun 10, 2026 | $9.47 | $9.60 | $9.35 | $9.35 | -2.30% | 4,036,820 |
| Jun 9, 2026 | $9.70 | $9.73 | $9.40 | $9.57 | -0.21% | 5,214,524 |
| Jun 8, 2026 | $9.58 | $9.66 | $9.56 | $9.59 | +0.74% | 2,816,509 |
| Jun 5, 2026 | $9.70 | $9.76 | $9.48 | $9.52 | -2.76% | 4,845,801 |
| Jun 4, 2026 | $9.61 | $9.86 | $9.61 | $9.79 | +3.49% | 3,442,209 |
| Jun 3, 2026 | $9.45 | $9.53 | $9.45 | $9.46 | +1.94% | 2,230,262 |
| Jun 2, 2026 | $9.15 | $9.33 | $9.15 | $9.28 | +2.77% | 2,365,612 |
| Jun 1, 2026 | $8.95 | $9.15 | $8.95 | $9.03 | +0.67% | 5,544,831 |
| May 29, 2026 | $8.98 | $9.06 | $8.96 | $8.97 | +0.22% | 2,486,148 |
| May 28, 2026 | $8.91 | $9.02 | $8.89 | $8.95 | -1.21% | 3,267,078 |
| May 27, 2026 | $9.10 | $9.11 | $9.00 | $9.06 | -1.95% | 3,000,438 |
| May 26, 2026 | $9.32 | $9.34 | $9.22 | $9.24 | -0.86% | 3,021,362 |
| May 22, 2026 | $9.37 | $9.41 | $9.31 | $9.32 | +0.54% | 3,902,897 |
| May 21, 2026 | $9.09 | $9.33 | $9.09 | $9.27 | +2.43% | 4,812,562 |
| May 20, 2026 | $8.87 | $9.10 | $8.87 | $9.05 | +4.14% | 3,914,799 |
| May 19, 2026 | $8.60 | $8.79 | $8.59 | $8.69 | +3.58% | 4,831,770 |
| May 18, 2026 | $8.40 | $8.43 | $8.32 | $8.39 | -3.45% | 4,928,351 |
| May 15, 2026 | $8.59 | $8.82 | $8.59 | $8.69 | -1.92% | 4,228,039 |
| May 14, 2026 | $8.90 | $8.95 | $8.80 | $8.86 | -0.34% | 2,638,726 |
| May 13, 2026 | $8.84 | $8.98 | $8.83 | $8.89 | +0.45% | 2,994,011 |
| May 12, 2026 | $8.78 | $8.89 | $8.75 | $8.85 | +0.45% | 2,731,313 |
| May 11, 2026 | $8.80 | $8.87 | $8.79 | $8.81 | +1.38% | 3,623,959 |
| May 8, 2026 | $8.72 | $8.73 | $8.65 | $8.69 | +0.35% | 2,246,339 |
| May 7, 2026 | $8.82 | $8.82 | $8.64 | $8.66 | -2.15% | 3,283,679 |
| May 6, 2026 | $8.75 | $8.87 | $8.75 | $8.85 | +3.75% | 3,218,886 |
| May 5, 2026 | $8.47 | $8.56 | $8.43 | $8.53 | +1.43% | 2,162,997 |
| May 4, 2026 | $8.49 | $8.56 | $8.39 | $8.41 | -1.18% | 2,152,867 |
| May 1, 2026 | $8.53 | $8.58 | $8.48 | $8.51 | -1.05% | 2,310,978 |
| Apr 30, 2026 | $8.54 | $8.64 | $8.49 | $8.60 | +2.14% | 2,599,171 |
| Apr 29, 2026 | $8.40 | $8.46 | $8.38 | $8.42 | -0.36% | 3,211,738 |
| Apr 28, 2026 | $8.50 | $8.60 | $8.43 | $8.45 | +2.18% | 3,723,533 |
| Apr 27, 2026 | $8.30 | $8.34 | $8.24 | $8.27 | +1.97% | 2,969,864 |
| Apr 24, 2026 | $8.08 | $8.14 | $8.05 | $8.11 | -0.12% | 3,679,147 |
| Apr 23, 2026 | $8.22 | $8.23 | $8.03 | $8.12 | -1.69% | 3,710,666 |
| Apr 22, 2026 | $8.30 | $8.34 | $8.22 | $8.26 | +0.36% | 2,739,856 |
| Apr 21, 2026 | $8.46 | $8.46 | $8.21 | $8.23 | -4.30% | 7,332,260 |
| Apr 20, 2026 | $8.63 | $8.68 | $8.60 | $8.60 | -2.49% | 4,204,268 |
| Apr 17, 2026 | $8.70 | $8.89 | $8.69 | $8.82 | +2.20% | 6,274,977 |
| Apr 16, 2026 | $8.74 | $8.74 | $8.59 | $8.63 | -1.93% | 3,663,737 |
| Apr 15, 2026 | $8.75 | $8.81 | $8.74 | $8.80 | +1.27% | 3,797,181 |
| Apr 14, 2026 | $8.64 | $8.70 | $8.62 | $8.69 | +0.46% | 2,727,853 |
| Apr 13, 2026 | $8.47 | $8.66 | $8.44 | $8.65 | +0.23% | 3,661,513 |
| Apr 10, 2026 | $8.62 | $8.65 | $8.57 | $8.63 | +0.35% | 3,074,925 |
| Apr 9, 2026 | $8.51 | $8.68 | $8.45 | $8.60 | -2.27% | 6,415,263 |
| Apr 8, 2026 | $8.79 | $8.87 | $8.72 | $8.80 | +6.67% | 5,689,283 |
| Apr 7, 2026 | $8.16 | $8.26 | $8.05 | $8.25 | +0.61% | 5,946,164 |
| Apr 6, 2026 | $8.16 | $8.23 | $8.15 | $8.20 | +0.49% | 3,268,172 |
| Apr 2, 2026 | $7.91 | $8.23 | $7.91 | $8.16 | -2.63% | 5,314,996 |
| Apr 1, 2026 | $8.27 | $8.43 | $8.27 | $8.38 | +5.54% | 10,111,020 |
| Mar 31, 2026 | $7.75 | $7.97 | $7.71 | $7.94 | +4.06% | 5,423,434 |
| Mar 30, 2026 | $7.69 | $7.74 | $7.58 | $7.63 | 0.00% | 5,121,905 |
| Mar 27, 2026 | $7.75 | $7.78 | $7.60 | $7.63 | -1.93% | 5,168,809 |
| Mar 26, 2026 | $7.83 | $7.90 | $7.76 | $7.78 | -2.26% | 3,651,521 |
| Mar 25, 2026 | $8.03 | $8.08 | $7.90 | $7.96 | +1.92% | 5,292,999 |
| Mar 24, 2026 | $7.70 | $7.89 | $7.70 | $7.81 | +0.77% | 7,318,285 |
| Mar 23, 2026 | $7.84 | $7.87 | $7.69 | $7.75 | +2.11% | 7,209,867 |
| Mar 20, 2026 | $7.78 | $7.79 | $7.54 | $7.59 | -2.19% | 6,898,640 |
| Mar 19, 2026 | $7.62 | $7.83 | $7.61 | $7.76 | +0.26% | 4,605,393 |
| Mar 18, 2026 | $7.81 | $7.84 | $7.73 | $7.74 | -0.77% | 4,083,827 |
| Mar 17, 2026 | $7.88 | $7.91 | $7.80 | $7.80 | 0.00% | 2,770,459 |
| Mar 16, 2026 | $7.74 | $7.86 | $7.74 | $7.80 | +2.23% | 4,733,362 |
| Mar 13, 2026 | $7.77 | $7.80 | $7.61 | $7.63 | -1.17% | 4,541,097 |
| Mar 12, 2026 | $7.79 | $7.82 | $7.64 | $7.72 | -3.74% | 5,459,790 |
| Mar 11, 2026 | $8.00 | $8.06 | $7.94 | $8.02 | -3.14% | 5,004,481 |
| Mar 10, 2026 | $8.26 | $8.47 | $8.23 | $8.28 | +2.10% | 6,449,527 |
| Mar 9, 2026 | $7.85 | $8.14 | $7.80 | $8.11 | +0.62% | 6,331,020 |
| Mar 6, 2026 | $7.99 | $8.10 | $7.92 | $8.06 | -0.98% | 4,564,309 |
| Mar 5, 2026 | $8.21 | $8.30 | $8.03 | $8.14 | -0.85% | 4,423,334 |
| Mar 4, 2026 | $8.12 | $8.22 | $8.09 | $8.21 | -0.12% | 4,516,432 |
| Mar 3, 2026 | $7.99 | $8.25 | $7.93 | $8.22 | -5.19% | 7,944,480 |
| Mar 2, 2026 | $8.50 | $8.72 | $8.43 | $8.67 | -2.25% | 6,305,000 |
| Feb 27, 2026 | $9.02 | $9.09 | $8.78 | $8.87 | -1.55% | 4,308,876 |
| Feb 26, 2026 | $8.99 | $9.04 | $8.91 | $9.01 | +2.85% | 3,069,498 |
| Feb 25, 2026 | $8.63 | $8.79 | $8.58 | $8.76 | -1.90% | 6,377,444 |
| Feb 24, 2026 | $8.83 | $8.99 | $8.78 | $8.93 | -2.83% | 4,216,238 |
| Feb 23, 2026 | $9.40 | $9.45 | $9.18 | $9.19 | -1.71% | 4,275,792 |
| Feb 20, 2026 | $9.21 | $9.37 | $9.17 | $9.35 | +0.32% | 3,246,140 |
| Feb 19, 2026 | $9.28 | $9.34 | $9.25 | $9.32 | +1.30% | 3,568,666 |
| Feb 18, 2026 | $9.20 | $9.29 | $9.17 | $9.20 | -1.50% | 5,848,146 |
| Feb 17, 2026 | $9.17 | $9.38 | $9.08 | $9.34 | -5.66% | 8,497,073 |
| Feb 13, 2026 | $10.01 | $10.06 | $9.81 | $9.90 | -1.20% | 13,020,560 |
| Feb 12, 2026 | $10.23 | $10.28 | $9.93 | $10.02 | -0.69% | 5,460,415 |
| Feb 11, 2026 | $10.09 | $10.09 | $9.94 | $10.09 | +1.51% | 3,108,444 |
| Feb 10, 2026 | $10.05 | $10.13 | $9.85 | $9.94 | +1.43% | 6,362,144 |
| Feb 9, 2026 | $9.73 | $9.86 | $9.64 | $9.80 | +1.98% | 3,717,154 |
| Feb 6, 2026 | $9.40 | $9.62 | $9.40 | $9.61 | +6.78% | 2,781,420 |
| Feb 5, 2026 | $9.14 | $9.14 | $8.96 | $9.00 | -3.12% | 4,467,555 |
| Feb 4, 2026 | $9.26 | $9.39 | $9.20 | $9.29 | +4.50% | 6,025,897 |
| Feb 3, 2026 | $8.94 | $9.00 | $8.76 | $8.89 | +0.57% | 3,631,845 |
| Feb 2, 2026 | $8.66 | $8.89 | $8.59 | $8.84 | +2.43% | 5,600,005 |
| Jan 30, 2026 | $8.72 | $8.77 | $8.49 | $8.63 | -0.12% | 10,061,070 |
| Jan 29, 2026 | $8.73 | $8.82 | $8.59 | $8.64 | +0.12% | 15,157,750 |
| Jan 28, 2026 | $8.63 | $8.65 | $8.56 | $8.63 | -0.58% | 4,108,715 |
| Jan 27, 2026 | $8.57 | $8.68 | $8.52 | $8.68 | +2.00% | 2,430,575 |
| Jan 26, 2026 | $8.48 | $8.55 | $8.45 | $8.51 | +0.47% | 2,540,754 |
| Jan 23, 2026 | $8.42 | $8.49 | $8.39 | $8.47 | +1.19% | 2,627,129 |
| Jan 22, 2026 | $8.41 | $8.41 | $8.35 | $8.37 | -0.95% | 1,683,620 |
| Jan 21, 2026 | $8.37 | $8.49 | $8.29 | $8.45 | -0.71% | 3,895,695 |
| Jan 20, 2026 | $8.42 | $8.55 | $8.40 | $8.51 | -0.93% | 3,942,247 |
| Jan 16, 2026 | $8.59 | $8.62 | $8.55 | $8.59 | +1.18% | 2,417,785 |
| Jan 15, 2026 | $8.54 | $8.59 | $8.48 | $8.49 | +1.19% | 2,384,068 |
| Jan 14, 2026 | $8.43 | $8.46 | $8.32 | $8.39 | +2.19% | 4,079,788 |
| Jan 13, 2026 | $8.24 | $8.32 | $8.20 | $8.21 | +2.11% | 3,360,926 |
| Jan 12, 2026 | $8.00 | $8.09 | $7.97 | $8.04 | +1.26% | 2,430,023 |
| Jan 9, 2026 | $7.94 | $8.04 | $7.85 | $7.94 | +1.15% | 4,333,833 |
| Jan 8, 2026 | $7.79 | $7.87 | $7.79 | $7.85 | +0.90% | 2,416,178 |
| Jan 7, 2026 | $7.80 | $7.85 | $7.76 | $7.78 | +0.13% | 2,384,229 |
| Jan 6, 2026 | $7.83 | $7.94 | $7.76 | $7.77 | +1.97% | 2,773,319 |
| Jan 5, 2026 | $7.52 | $7.64 | $7.51 | $7.62 | +2.83% | 3,221,917 |
| Jan 2, 2026 | $7.41 | $7.43 | $7.35 | $7.41 | +1.23% | 2,954,506 |
| Dec 31, 2025 | $7.36 | $7.36 | $7.32 | $7.32 | -0.54% | 2,160,007 |
| Dec 30, 2025 | $7.37 | $7.43 | $7.35 | $7.36 | +0.27% | 1,804,070 |
| Dec 29, 2025 | $7.35 | $7.36 | $7.31 | $7.34 | +0.27% | 2,156,185 |
| Dec 26, 2025 | $7.33 | $7.33 | $7.28 | $7.32 | -1.35% | 2,669,222 |
| Dec 24, 2025 | $7.39 | $7.44 | $7.37 | $7.42 | -0.54% | 2,978,094 |
| Dec 23, 2025 | $7.44 | $7.51 | $7.44 | $7.46 | +1.36% | 2,525,329 |
| Dec 22, 2025 | $7.30 | $7.37 | $7.30 | $7.36 | +0.68% | 1,917,470 |
| Dec 19, 2025 | $7.29 | $7.36 | $7.27 | $7.31 | +0.69% | 3,057,758 |
| Dec 18, 2025 | $7.30 | $7.32 | $7.26 | $7.26 | +0.41% | 2,421,129 |
| Dec 17, 2025 | $7.33 | $7.35 | $7.23 | $7.23 | -2.03% | 3,557,507 |
| Dec 16, 2025 | $7.36 | $7.45 | $7.34 | $7.38 | -2.77% | 13,399,340 |
| Dec 15, 2025 | $7.58 | $7.64 | $7.57 | $7.59 | +2.99% | 2,360,146 |
| Dec 12, 2025 | $7.37 | $7.39 | $7.32 | $7.37 | +0.27% | 1,950,952 |
| Dec 11, 2025 | $7.27 | $7.35 | $7.27 | $7.35 | +0.68% | 2,156,076 |
| Dec 10, 2025 | $7.26 | $7.34 | $7.25 | $7.30 | +0.55% | 3,311,438 |
| Dec 9, 2025 | $7.26 | $7.32 | $7.22 | $7.26 | -0.27% | 8,569,270 |
| Dec 8, 2025 | $7.32 | $7.32 | $7.26 | $7.28 | -0.95% | 2,452,967 |
| Dec 5, 2025 | $7.36 | $7.39 | $7.33 | $7.35 | +0.96% | 1,650,742 |
| Dec 4, 2025 | $7.34 | $7.35 | $7.27 | $7.28 | +0.97% | 1,664,653 |
| Dec 3, 2025 | $7.16 | $7.22 | $7.14 | $7.21 | -0.69% | 2,387,851 |
| Dec 2, 2025 | $7.29 | $7.32 | $7.25 | $7.26 | +1.40% | 7,052,981 |
| Dec 1, 2025 | $7.11 | $7.19 | $7.10 | $7.16 | +0.85% | 1,676,910 |
| Nov 28, 2025 | $7.11 | $7.12 | $7.06 | $7.10 | +0.14% | 1,226,529 |
| Nov 26, 2025 | $7.00 | $7.12 | $7.00 | $7.09 | +3.35% | 1,842,682 |
| Nov 25, 2025 | $6.79 | $6.87 | $6.73 | $6.86 | +2.39% | 2,399,876 |
| Nov 24, 2025 | $6.61 | $6.72 | $6.61 | $6.70 | +1.36% | 2,325,873 |
| Nov 21, 2025 | $6.60 | $6.64 | $6.54 | $6.61 | +2.48% | 3,461,098 |
| Nov 20, 2025 | $6.64 | $6.66 | $6.45 | $6.45 | -1.83% | 3,572,781 |
| Nov 19, 2025 | $6.52 | $6.59 | $6.50 | $6.57 | +0.31% | 1,820,741 |
| Nov 18, 2025 | $6.57 | $6.59 | $6.49 | $6.55 | -3.39% | 3,139,490 |
| Nov 17, 2025 | $6.87 | $6.89 | $6.74 | $6.78 | -3.83% | 1,841,271 |
| Nov 14, 2025 | $6.87 | $7.11 | $6.86 | $7.05 | +3.83% | 2,559,740 |
| Nov 13, 2025 | $6.87 | $6.87 | $6.75 | $6.79 | -0.15% | 2,867,781 |
| Nov 12, 2025 | $6.80 | $6.85 | $6.76 | $6.80 | +1.04% | 2,797,837 |
| Nov 11, 2025 | $6.63 | $6.77 | $6.61 | $6.73 | +0.30% | 12,009,330 |
| Nov 10, 2025 | $6.67 | $6.72 | $6.64 | $6.71 | +1.21% | 1,963,762 |
| Nov 7, 2025 | $6.64 | $6.64 | $6.53 | $6.63 | -1.19% | 2,429,959 |
| Nov 6, 2025 | $6.70 | $6.74 | $6.67 | $6.71 | +0.75% | 2,390,955 |
| Nov 5, 2025 | $6.59 | $6.67 | $6.58 | $6.66 | 0.00% | 1,891,460 |
| Nov 4, 2025 | $6.66 | $6.72 | $6.66 | $6.66 | -1.33% | 1,779,361 |
| Nov 3, 2025 | $6.75 | $6.77 | $6.72 | $6.75 | +0.30% | 1,914,472 |
| Oct 31, 2025 | $6.69 | $6.75 | $6.69 | $6.73 | +0.45% | 1,759,494 |
| Oct 30, 2025 | $6.69 | $6.76 | $6.66 | $6.70 | +1.36% | 2,174,987 |
| Oct 29, 2025 | $6.64 | $6.67 | $6.59 | $6.61 | -1.49% | 3,713,613 |
| Oct 28, 2025 | $6.55 | $6.74 | $6.55 | $6.71 | +3.07% | 12,053,410 |
| Oct 27, 2025 | $6.51 | $6.53 | $6.49 | $6.51 | +0.77% | 1,474,265 |
| Oct 24, 2025 | $6.48 | $6.48 | $6.43 | $6.46 | +0.62% | 1,252,391 |
| Oct 23, 2025 | $6.43 | $6.45 | $6.40 | $6.42 | 0.00% | 1,606,085 |
| Oct 22, 2025 | $6.47 | $6.47 | $6.37 | $6.42 | -0.77% | 2,539,630 |
| Oct 21, 2025 | $6.46 | $6.50 | $6.46 | $6.47 | 0.00% | 2,218,093 |
| Oct 20, 2025 | $6.46 | $6.52 | $6.45 | $6.47 | – | 1,481,521 |
Seasonality
MFG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.1% | 0.0% | -3.3% | -0.5% | 1.2% | 0.7% | 4.5% | 0.1% | 1.2% | -2.0% | 3.4% | 1.0% |
| Months up | 9 of 10 | 5 of 10 | 1 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 17.9% | 2.8% | -10.5% | 8.3% | 4.3% | 6.8% | 9.0% | 1.9% | 3.9% | -12.6% | ||
| 2025 | 12.1% | 2.9% | -0.5% | -8.3% | 10.1% | 0.0% | 6.1% | 11.9% | 1.5% | 0.4% | 5.5% | 3.1% |
| 2024 | 5.8% | 3.3% | 7.7% | -2.8% | 5.9% | 3.2% | 9.2% | -10.0% | 2.7% | 1.2% | 20.1% | -3.7% |
| 2023 | 11.3% | -0.3% | -10.5% | 3.2% | 0.3% | 5.1% | 12.1% | -4.7% | 4.6% | 0.3% | -0.6% | 0.6% |
| 2022 | 6.7% | -2.6% | -3.0% | -7.0% | -2.5% | -3.9% | 8.9% | -6.1% | -3.5% | -2.3% | 14.4% | 15.0% |
| 2021 | 5.5% | 10.4% | -2.0% | 0.0% | 7.6% | -8.9% | 0.7% | -3.1% | 2.2% | -8.1% | -6.1% | 4.1% |
| 2020 | -2.9% | -11.7% | -10.3% | 1.3% | 6.4% | -0.8% | 1.2% | 9.6% | -6.9% | -2.7% | 3.2% | -0.4% |
| 2019 | 5.7% | -1.9% | -1.6% | 2.6% | -12.1% | 4.3% | -1.4% | 3.2% | 4.8% | 2.0% | -0.3% | -1.0% |
| 2018 | 6.9% | -4.6% | -0.3% | -1.6% | -3.6% | -3.4% | 1.5% | 2.9% | -1.1% | -1.7% | -4.7% | -8.5% |
| 2017 | 2.5% | 1.9% | -1.6% | -0.3% | -4.9% | 4.9% | -2.7% | -4.5% | 4.1% | 3.4% | -0.8% | 0.0% |