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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $10.84 | $11.24 | $9.47 | $9.66 | -12.58% | 82,681,426 |
| Sep 2026 | $10.72 | $11.49 | $10.46 | $11.05 | +3.85% | 71,079,880 |
| Aug 2026 | $10.27 | $11.06 | $10.11 | $10.64 | +1.92% | 59,215,571 |
| Jul 2026 | $9.69 | $10.79 | $9.69 | $10.44 | +8.98% | 92,879,342 |
| Jun 2026 | $8.95 | $10.39 | $8.95 | $9.58 | +6.80% | 86,081,178 |
| May 2026 | $8.53 | $9.41 | $8.32 | $8.97 | +4.30% | 65,757,199 |
| Apr 2026 | $8.27 | $8.89 | $7.91 | $8.60 | +8.31% | 94,115,587 |
| Mar 2026 | $8.50 | $8.72 | $7.54 | $7.94 | -10.48% | 117,817,971 |
| Feb 2026 | $8.66 | $10.28 | $8.58 | $8.87 | +2.78% | 97,583,312 |
| Jan 2026 | $7.41 | $8.82 | $7.35 | $8.63 | +17.90% | 79,204,127 |
| Dec 2025 | $7.11 | $7.64 | $7.10 | $7.32 | +3.10% | 73,880,097 |
| Nov 2025 | $6.75 | $7.12 | $6.45 | $7.10 | +5.50% | 54,234,998 |
| Oct 2025 | $6.60 | $6.76 | $6.09 | $6.73 | +0.45% | 59,644,359 |
| Sep 2025 | $6.49 | $6.87 | $6.31 | $6.70 | +1.52% | 43,996,064 |
| Aug 2025 | $5.89 | $6.79 | $5.74 | $6.60 | +11.86% | 42,748,986 |
| Jul 2025 | $5.60 | $6.24 | $5.39 | $5.90 | +6.12% | 88,862,200 |
| Jun 2025 | $5.56 | $5.63 | $5.35 | $5.56 | 0.00% | 44,638,745 |
| May 2025 | $4.94 | $5.68 | $4.77 | $5.56 | +10.10% | 79,735,024 |
| Apr 2025 | $5.45 | $5.46 | $4.04 | $5.05 | -8.35% | 115,235,669 |
| Mar 2025 | $5.72 | $6.08 | $5.32 | $5.51 | -2.30% | 37,047,518 |
| Feb 2025 | $5.53 | $5.91 | $5.40 | $5.64 | +2.92% | 24,734,877 |
| Jan 2025 | $4.90 | $5.63 | $4.82 | $5.48 | +12.07% | 24,921,656 |
| Dec 2024 | $5.20 | $5.31 | $4.73 | $4.89 | -3.74% | 20,727,920 |
| Nov 2024 | $4.24 | $5.09 | $4.24 | $5.08 | +20.09% | 26,428,271 |
| Oct 2024 | $4.23 | $4.36 | $4.01 | $4.23 | +1.20% | 50,600,484 |
| Sep 2024 | $4.25 | $4.31 | $3.92 | $4.18 | +0.48% | 59,951,116 |
| Aug 2024 | $4.55 | $4.56 | $3.45 | $4.16 | -9.96% | 27,549,602 |
| Jul 2024 | $4.23 | $4.63 | $4.23 | $4.62 | +9.22% | 12,036,300 |
| Jun 2024 | $4.18 | $4.23 | $3.85 | $4.23 | +3.17% | 13,145,147 |
| May 2024 | $3.85 | $4.19 | $3.83 | $4.10 | +5.94% | 18,447,644 |
| Apr 2024 | $3.93 | $4.06 | $3.77 | $3.87 | -2.76% | 24,282,147 |
| Mar 2024 | $3.82 | $4.32 | $3.79 | $3.98 | +5.85% | 24,146,797 |
| Feb 2024 | $3.65 | $3.81 | $3.57 | $3.76 | +3.30% | 23,934,706 |
| Jan 2024 | $3.44 | $3.72 | $3.39 | $3.64 | +5.81% | 15,666,694 |
| Dec 2023 | $3.42 | $3.52 | $3.27 | $3.44 | +0.58% | 20,698,855 |
| Nov 2023 | $3.52 | $3.62 | $3.14 | $3.42 | -0.58% | 15,263,807 |
| Oct 2023 | $3.50 | $3.50 | $3.26 | $3.44 | +0.29% | 12,573,805 |
| Sep 2023 | $3.35 | $3.70 | $3.34 | $3.43 | +4.57% | 9,529,389 |
| Aug 2023 | $3.42 | $3.47 | $3.09 | $3.28 | -4.65% | 13,388,566 |
| Jul 2023 | $3.05 | $3.45 | $3.04 | $3.44 | +12.05% | 13,597,891 |
| Jun 2023 | $2.96 | $3.07 | $2.93 | $3.07 | +5.14% | 17,503,735 |
| May 2023 | $2.92 | $3.09 | $2.81 | $2.92 | +0.34% | 21,931,000 |
| Apr 2023 | $2.83 | $3.07 | $2.83 | $2.91 | +3.19% | 13,351,122 |
| Mar 2023 | $3.15 | $3.30 | $2.70 | $2.82 | -10.48% | 33,720,012 |
| Feb 2023 | $3.14 | $3.26 | $3.05 | $3.15 | -0.32% | 15,504,884 |
| Jan 2023 | $2.84 | $3.30 | $2.83 | $3.16 | +11.27% | 32,232,330 |
| Dec 2022 | $2.44 | $2.85 | $2.38 | $2.84 | +14.98% | 19,137,540 |
| Nov 2022 | $2.17 | $2.48 | $2.10 | $2.47 | +14.35% | 33,875,324 |
| Oct 2022 | $2.24 | $2.28 | $2.15 | $2.16 | -2.26% | 37,260,072 |
| Sep 2022 | $2.29 | $2.41 | $2.16 | $2.21 | -3.49% | 33,280,429 |
| Aug 2022 | $2.49 | $2.49 | $2.28 | $2.29 | -6.15% | 26,350,604 |
| Jul 2022 | $2.25 | $2.51 | $2.21 | $2.44 | +8.93% | 45,244,566 |
| Jun 2022 | $2.34 | $2.36 | $2.15 | $2.24 | -3.86% | 39,830,590 |
| May 2022 | $2.40 | $2.47 | $2.26 | $2.33 | -2.51% | 30,478,041 |
| Apr 2022 | $2.60 | $2.64 | $2.38 | $2.39 | -7.00% | 25,086,267 |
| Mar 2022 | $2.65 | $2.81 | $2.48 | $2.57 | -3.02% | 21,567,126 |
| Feb 2022 | $2.74 | $2.94 | $2.65 | $2.65 | -2.57% | 14,623,224 |
| Jan 2022 | $2.56 | $2.85 | $2.56 | $2.72 | +6.67% | 10,852,838 |
| Dec 2021 | $2.50 | $2.64 | $2.33 | $2.55 | +4.08% | 23,042,512 |
| Nov 2021 | $2.65 | $2.76 | $2.40 | $2.45 | -6.13% | 13,692,114 |
| Oct 2021 | $2.83 | $2.85 | $2.60 | $2.61 | -8.10% | 9,587,473 |
| Sep 2021 | $2.83 | $3.04 | $2.82 | $2.84 | +2.16% | 6,105,907 |
| Aug 2021 | $2.89 | $2.98 | $2.76 | $2.78 | -3.14% | 6,792,598 |
| Jul 2021 | $2.85 | $2.90 | $2.74 | $2.87 | +0.70% | 10,662,309 |
| Jun 2021 | $3.13 | $3.20 | $2.82 | $2.85 | -8.95% | 11,014,782 |
| May 2021 | $2.94 | $3.21 | $2.86 | $3.13 | +7.56% | 7,306,510 |
| Apr 2021 | $2.94 | $3.04 | $2.79 | $2.91 | 0.00% | 6,567,358 |
| Mar 2021 | $2.98 | $3.19 | $2.90 | $2.91 | -2.02% | 8,630,901 |
| Feb 2021 | $2.71 | $3.10 | $2.70 | $2.97 | +10.41% | 7,937,640 |
| Jan 2021 | $2.56 | $2.83 | $2.52 | $2.69 | +5.49% | 7,673,337 |
| Dec 2020 | $2.62 | $2.65 | $2.51 | $2.55 | -0.39% | 10,171,347 |
| Nov 2020 | $2.53 | $2.81 | $2.52 | $2.56 | +3.23% | 7,538,495 |
| Oct 2020 | $2.54 | $2.60 | $2.39 | $2.48 | -2.75% | 8,329,639 |
| Sep 2020 | $2.72 | $2.76 | $2.51 | $2.55 | -6.93% | 4,524,846 |
| Aug 2020 | $2.48 | $2.78 | $2.46 | $2.74 | +9.60% | 8,049,265 |
| Jul 2020 | $2.44 | $2.70 | $2.42 | $2.50 | +1.21% | 9,439,922 |
| Jun 2020 | $2.47 | $3.08 | $2.42 | $2.47 | -0.80% | 14,636,265 |
| May 2020 | $2.31 | $2.53 | $2.20 | $2.49 | +6.41% | 18,235,538 |
| Apr 2020 | $2.24 | $2.47 | $2.10 | $2.34 | +1.30% | 31,493,616 |
| Mar 2020 | $2.61 | $2.66 | $1.96 | $2.31 | -12.83% | 37,346,617 |
| Feb 2020 | $2.97 | $3.04 | $2.61 | $2.65 | -11.67% | 10,214,396 |
| Jan 2020 | $3.08 | $3.12 | $2.90 | $3.00 | -2.91% | 5,229,240 |
| Dec 2019 | $3.12 | $3.19 | $3.05 | $3.09 | -0.96% | 6,294,339 |
| Nov 2019 | $3.15 | $3.19 | $3.10 | $3.12 | -0.32% | 3,989,584 |
| Oct 2019 | $3.07 | $3.14 | $2.99 | $3.13 | +1.95% | 5,965,605 |
| Sep 2019 | $2.92 | $3.20 | $2.92 | $3.07 | +4.78% | 13,813,872 |
| Aug 2019 | $2.84 | $2.98 | $2.84 | $2.93 | +3.17% | 18,778,853 |
| Jul 2019 | $2.89 | $2.95 | $2.84 | $2.84 | -1.39% | 11,968,569 |
| Jun 2019 | $2.75 | $2.88 | $2.66 | $2.88 | +4.35% | 32,073,515 |
| May 2019 | $3.12 | $3.17 | $2.75 | $2.76 | -12.10% | 13,213,182 |
| Apr 2019 | $3.09 | $3.19 | $3.08 | $3.14 | +2.61% | 12,624,762 |
| Mar 2019 | $3.12 | $3.14 | $2.99 | $3.06 | -1.61% | 10,889,800 |
| Feb 2019 | $3.14 | $3.18 | $3.06 | $3.11 | -1.89% | 9,236,899 |
| Jan 2019 | $2.98 | $3.28 | $2.98 | $3.17 | +5.67% | 13,049,976 |
| Dec 2018 | $3.31 | $3.31 | $2.92 | $3.00 | -8.54% | 23,697,518 |
| Nov 2018 | $3.46 | $3.50 | $3.22 | $3.28 | -4.65% | 15,547,486 |
| Oct 2018 | $3.51 | $3.54 | $3.31 | $3.44 | -1.71% | 8,783,054 |
| Sep 2018 | $3.52 | $3.65 | $3.45 | $3.50 | -1.13% | 5,691,246 |
| Aug 2018 | $3.53 | $3.61 | $3.43 | $3.54 | +2.91% | 14,168,113 |
| Jul 2018 | $3.36 | $3.58 | $3.28 | $3.44 | +1.47% | 8,218,413 |
| Jun 2018 | $3.51 | $3.59 | $3.35 | $3.39 | -3.42% | 8,608,148 |
| May 2018 | $3.61 | $3.70 | $3.46 | $3.51 | -3.57% | 5,577,328 |
| Apr 2018 | $3.62 | $3.69 | $3.53 | $3.64 | -1.62% | 6,995,070 |
| Mar 2018 | $3.67 | $3.77 | $3.59 | $3.70 | -0.27% | 5,727,286 |
| Feb 2018 | $3.84 | $3.87 | $3.54 | $3.71 | -4.63% | 7,287,920 |
| Jan 2018 | $3.66 | $4.00 | $3.62 | $3.89 | +6.87% | 9,102,806 |
| Dec 2017 | $3.61 | $3.76 | $3.57 | $3.64 | 0.00% | 4,003,886 |
| Nov 2017 | $3.68 | $3.69 | $3.46 | $3.64 | -0.82% | 3,589,988 |
| Oct 2017 | $3.54 | $3.70 | $3.49 | $3.67 | +3.38% | 3,825,232 |
| Sep 2017 | $3.40 | $3.61 | $3.38 | $3.55 | +4.11% | 4,470,433 |
| Aug 2017 | $3.58 | $3.59 | $3.37 | $3.41 | -4.48% | 5,822,670 |
| Jul 2017 | $3.66 | $3.72 | $3.53 | $3.57 | -2.72% | 5,524,420 |
| Jun 2017 | $3.51 | $3.70 | $3.49 | $3.67 | +4.86% | 5,948,039 |
| May 2017 | $3.70 | $3.76 | $3.47 | $3.50 | -4.89% | 4,507,004 |
| Apr 2017 | $3.64 | $3.73 | $3.47 | $3.68 | -0.27% | 11,532,682 |
| Mar 2017 | $3.75 | $3.85 | $3.65 | $3.69 | -1.60% | 4,542,179 |
| Feb 2017 | $3.66 | $3.78 | $3.63 | $3.75 | +1.90% | 6,261,712 |
| Jan 2017 | $3.57 | $3.75 | $3.56 | $3.68 | +2.51% | 5,173,538 |
| Dec 2016 | $3.58 | $3.87 | $3.53 | $3.59 | -0.28% | 6,581,128 |
| Nov 2016 | $3.33 | $3.68 | $3.26 | $3.60 | +7.46% | 9,641,536 |
| Oct 2016 | $3.31 | $3.37 | $3.17 | $3.35 | -0.30% | 4,767,516 |
| Sep 2016 | $3.49 | $3.71 | $3.29 | $3.36 | -3.17% | 5,057,700 |
| Aug 2016 | $3.25 | $3.47 | $3.12 | $3.47 | +8.78% | 4,652,300 |
| Jul 2016 | $2.85 | $3.21 | $2.76 | $3.19 | +11.93% | 9,039,600 |
| Jun 2016 | $3.12 | $3.16 | $2.83 | $2.85 | -8.06% | 11,418,800 |
| May 2016 | $3.03 | $3.15 | $2.93 | $3.10 | +4.73% | 11,995,900 |
| Apr 2016 | $2.85 | $3.30 | $2.69 | $2.96 | +0.68% | 28,718,900 |
| Mar 2016 | $2.96 | $3.24 | $2.90 | $2.94 | +0.34% | 12,194,600 |
| Feb 2016 | $3.29 | $3.29 | $2.72 | $2.93 | -10.94% | 23,324,200 |
| Jan 2016 | $3.97 | $4.05 | $3.24 | $3.29 | -18.56% | 7,358,800 |
| Dec 2015 | $4.10 | $4.15 | $3.92 | $4.04 | -0.74% | 6,433,400 |
| Nov 2015 | $4.05 | $4.27 | $4.03 | $4.07 | -0.49% | 31,077,600 |
| Oct 2015 | $3.77 | $4.14 | $3.72 | $4.09 | +10.24% | 7,902,400 |
| Sep 2015 | $3.87 | $4.03 | $3.66 | $3.71 | -9.07% | 13,542,500 |
| Aug 2015 | $4.22 | $4.30 | $3.41 | $4.08 | -8.72% | 10,768,400 |
| Jul 2015 | $4.34 | $4.50 | $4.08 | $4.47 | +3.00% | 14,640,000 |
| Jun 2015 | $4.51 | $4.51 | $4.12 | $4.34 | -1.14% | 12,539,400 |
| May 2015 | $3.78 | $4.41 | $3.74 | $4.39 | +14.92% | 7,477,400 |
| Apr 2015 | $3.54 | $3.90 | $3.53 | $3.82 | +7.61% | 6,101,500 |
| Mar 2015 | $3.67 | $3.80 | $3.53 | $3.55 | -3.53% | 6,041,000 |
| Feb 2015 | $3.26 | $3.72 | $3.22 | $3.68 | +14.29% | 8,161,000 |
| Jan 2015 | $3.39 | $3.43 | $3.22 | $3.22 | -5.29% | 18,492,600 |
| Dec 2014 | $3.43 | $3.46 | $3.33 | $3.40 | -1.45% | 10,519,800 |
| Nov 2014 | $3.75 | $3.83 | $3.43 | $3.45 | -6.76% | 8,624,300 |
| Oct 2014 | $3.57 | $3.71 | $3.32 | $3.70 | +3.64% | 7,245,000 |
| Sep 2014 | $3.85 | $3.89 | $3.55 | $3.57 | -6.54% | 5,078,500 |
| Aug 2014 | $3.88 | $3.88 | $3.78 | $3.82 | -1.55% | 4,247,900 |
| Jul 2014 | $4.09 | $4.11 | $3.86 | $3.88 | -5.60% | 3,728,500 |
| Jun 2014 | $3.93 | $4.14 | $3.92 | $4.11 | +5.38% | 4,835,000 |
| May 2014 | $3.95 | $3.99 | $3.82 | $3.90 | -0.26% | 5,670,500 |
| Apr 2014 | $3.99 | $4.17 | $3.82 | $3.91 | -1.76% | 6,282,000 |
| Mar 2014 | $4.07 | $4.21 | $3.87 | $3.98 | -3.16% | 7,603,800 |
| Feb 2014 | $4.12 | $4.29 | $4.01 | $4.11 | -3.29% | 7,847,400 |
| Jan 2014 | $4.35 | $4.52 | $4.22 | $4.25 | -2.52% | 7,088,500 |
| Dec 2013 | $4.22 | $4.37 | $4.06 | $4.36 | +3.07% | 7,136,800 |
| Nov 2013 | $4.17 | $4.43 | $4.10 | $4.23 | +0.71% | 6,875,600 |
| Oct 2013 | $4.29 | $4.32 | $4.11 | $4.20 | -2.78% | 7,677,500 |
| Sep 2013 | $4.14 | $4.51 | $4.12 | $4.32 | +6.93% | 5,941,400 |
| Aug 2013 | $4.30 | $4.38 | $4.02 | $4.04 | -3.35% | 5,068,500 |
| Jul 2013 | $4.17 | $4.45 | $4.07 | $4.18 | +1.21% | 8,769,400 |
| Jun 2013 | $3.68 | $4.16 | $3.62 | $4.13 | +6.17% | 16,801,400 |
| May 2013 | $4.41 | $4.55 | $3.82 | $3.89 | -11.59% | 26,373,700 |
| Apr 2013 | $4.08 | $4.52 | $4.04 | $4.40 | +3.04% | 33,468,500 |
| Mar 2013 | $4.39 | $4.55 | $4.26 | $4.27 | -2.73% | 14,074,900 |
| Feb 2013 | $3.99 | $4.68 | $3.98 | $4.39 | +10.30% | 17,410,100 |
| Jan 2013 | $3.75 | $4.01 | $3.62 | $3.98 | +8.74% | 14,094,000 |
| Dec 2012 | $3.21 | $3.67 | $3.15 | $3.66 | +13.31% | 9,133,600 |
| Nov 2012 | $3.09 | $3.24 | $3.01 | $3.23 | +3.86% | 7,454,900 |
| Oct 2012 | $3.22 | $3.28 | $3.07 | $3.11 | -3.72% | 5,354,200 |
| Sep 2012 | $3.20 | $3.49 | $3.14 | $3.23 | +0.31% | 6,654,800 |
| Aug 2012 | $3.32 | $3.41 | $3.19 | $3.22 | -5.01% | 7,218,700 |
| Jul 2012 | $3.33 | $3.41 | $3.01 | $3.39 | +1.80% | 8,869,100 |
| Jun 2012 | $2.84 | $3.35 | $2.80 | $3.33 | +16.03% | 8,936,100 |
| May 2012 | $3.09 | $3.11 | $2.80 | $2.87 | -8.60% | 11,133,200 |
| Apr 2012 | $3.23 | $3.30 | $2.99 | $3.14 | -2.79% | 8,404,700 |
| Mar 2012 | $3.29 | $3.40 | $3.20 | $3.23 | -2.12% | 16,742,700 |
| Feb 2012 | $3.04 | $3.37 | $3.04 | $3.30 | +10.00% | 13,655,400 |
| Jan 2012 | $2.72 | $3.04 | $2.69 | $3.00 | +11.94% | 16,597,500 |
| Dec 2011 | $2.57 | $2.70 | $2.54 | $2.68 | +3.08% | 14,600,900 |
| Nov 2011 | $2.76 | $2.79 | $2.43 | $2.60 | -7.47% | 13,502,600 |
| Oct 2011 | $2.87 | $2.99 | $2.77 | $2.81 | -1.40% | 10,307,800 |
| Sep 2011 | $3.03 | $3.03 | $2.77 | $2.85 | -5.94% | 14,058,800 |
| Aug 2011 | $3.33 | $3.37 | $2.84 | $3.03 | -7.06% | 21,524,800 |
| Jul 2011 | $3.29 | $3.42 | $3.20 | $3.26 | -0.61% | 9,344,100 |
| Jun 2011 | $3.16 | $3.32 | $2.98 | $3.28 | +4.46% | 11,551,800 |
| May 2011 | $3.25 | $3.41 | $3.02 | $3.14 | -1.57% | 32,105,200 |
| Apr 2011 | $3.31 | $3.36 | $3.05 | $3.19 | -3.92% | 22,547,700 |
| Mar 2011 | $4.21 | $4.23 | $3.20 | $3.32 | -20.38% | 29,914,100 |
| Feb 2011 | $3.85 | $4.27 | $3.85 | $4.17 | +7.47% | 13,546,500 |
| Jan 2011 | $3.79 | $4.21 | $3.76 | $3.88 | +3.47% | 17,741,900 |
| Dec 2010 | $3.20 | $3.87 | $3.16 | $3.75 | +19.81% | 13,413,500 |
| Nov 2010 | $2.90 | $3.30 | $2.83 | $3.13 | +7.93% | 20,856,000 |
| Oct 2010 | $2.88 | $3.11 | $2.67 | $2.90 | +1.05% | 16,400,200 |
| Sep 2010 | $3.07 | $3.17 | $2.87 | $2.87 | -6.82% | 12,411,300 |
| Aug 2010 | $3.27 | $3.36 | $3.03 | $3.08 | -4.64% | 9,387,800 |
| Jul 2010 | $3.23 | $3.46 | $2.99 | $3.23 | -0.62% | 26,728,700 |
| Jun 2010 | $3.57 | $3.64 | $3.23 | $3.25 | -8.96% | 7,441,200 |
| May 2010 | $3.86 | $3.89 | $3.43 | $3.57 | -6.54% | 8,662,300 |
| Apr 2010 | $3.94 | $4.12 | $3.80 | $3.82 | -3.05% | 5,769,000 |
| Mar 2010 | $3.96 | $4.32 | $3.93 | $3.94 | +1.03% | 7,874,700 |
| Feb 2010 | $3.92 | $4.05 | $3.74 | $3.90 | +1.30% | 7,126,200 |
| Jan 2010 | $3.56 | $4.22 | $3.56 | $3.85 | +8.15% | 17,791,600 |
| Dec 2009 | $3.76 | $4.17 | $3.50 | $3.56 | -3.52% | 12,621,200 |
| Nov 2009 | $4.02 | $4.16 | $3.33 | $3.69 | -6.58% | 8,194,100 |
| Oct 2009 | $3.91 | $4.26 | $3.69 | $3.95 | +0.25% | 14,879,100 |
| Sep 2009 | $4.76 | $4.80 | $3.76 | $3.94 | -18.43% | 7,822,200 |
| Aug 2009 | $4.99 | $5.02 | $4.65 | $4.83 | +2.77% | 17,224,600 |
| Jul 2009 | $4.75 | $4.85 | $4.02 | $4.70 | +1.95% | 12,419,000 |
| Jun 2009 | $4.90 | $5.70 | $4.61 | $4.61 | -3.96% | 5,740,900 |
| May 2009 | $4.21 | $5.32 | $4.17 | $4.80 | +14.01% | 6,563,600 |
| Apr 2009 | $3.91 | $4.55 | $3.72 | $4.21 | +7.12% | 12,916,300 |
| Mar 2009 | $3.62 | $4.90 | $3.26 | $3.93 | +4.24% | 10,323,600 |
| Feb 2009 | $4.71 | $5.14 | $3.67 | $3.77 | -23.68% | 8,508,600 |
| Jan 2009 | $6.67 | $6.67 | $4.60 | $4.94 | -14.38% | 9,536,900 |
| Dec 2008 | $4.95 | $6.25 | $4.25 | $5.77 | +9.28% | 8,913,900 |
| Nov 2008 | $4.86 | $5.85 | $3.89 | $5.28 | +8.64% | 9,139,700 |
| Oct 2008 | $8.50 | $8.89 | $3.56 | $4.86 | -44.27% | 11,715,000 |
| Sep 2008 | $8.59 | $9.20 | $7.07 | $8.72 | +1.40% | 9,737,100 |
| Aug 2008 | $9.34 | $9.69 | $8.12 | $8.60 | -9.57% | 7,146,500 |
| Jul 2008 | $9.12 | $11.33 | $8.75 | $9.51 | +2.59% | 10,876,200 |
| Jun 2008 | $11.20 | $11.45 | $9.19 | $9.27 | -11.63% | 10,517,500 |
| May 2008 | $10.09 | $10.78 | $9.74 | $10.49 | +0.87% | 5,425,300 |
| Apr 2008 | $7.54 | $10.59 | $7.44 | $10.40 | +41.50% | 4,674,900 |
| Mar 2008 | $8.33 | $8.49 | $7.01 | $7.35 | -10.69% | 4,040,700 |
| Feb 2008 | $9.13 | $9.30 | $7.82 | $8.23 | -11.88% | 4,974,800 |
| Jan 2008 | $9.54 | $9.76 | $7.65 | $9.34 | -2.20% | 6,587,600 |
| Dec 2007 | $11.00 | $11.93 | $9.21 | $9.55 | -11.57% | 8,025,600 |
| Nov 2007 | $11.03 | $11.14 | $9.14 | $10.80 | -3.83% | 4,916,400 |
| Oct 2007 | $11.20 | $12.36 | $10.20 | $11.23 | -0.88% | 2,639,100 |
| Sep 2007 | $12.69 | $12.69 | $10.37 | $11.33 | -9.94% | 3,110,300 |
| Aug 2007 | $13.15 | $13.17 | $11.35 | $12.58 | -10.78% | 2,711,200 |
| Jul 2007 | $13.93 | $14.44 | $13.72 | $14.10 | +1.51% | 1,050,900 |
| Jun 2007 | $14.22 | $14.95 | $13.70 | $13.89 | -2.25% | 955,600 |
| May 2007 | $12.16 | $14.35 | $11.99 | $14.21 | +16.86% | 1,351,200 |
| Apr 2007 | $12.66 | $13.28 | $12.00 | $12.16 | -6.17% | 738,400 |
| Mar 2007 | $14.00 | $14.00 | $12.74 | $12.96 | -7.56% | 1,966,700 |
| Feb 2007 | $14.48 | $14.73 | $13.71 | $14.02 | -3.58% | 783,100 |
| Jan 2007 | $14.55 | $15.13 | $14.34 | $14.54 | +0.83% | 453,800 |
| Dec 2006 | $14.90 | $15.00 | $14.19 | $14.42 | -3.09% | 669,600 |
| Nov 2006 | $14.90 | $15.35 | $13.71 | $14.88 | – | 593,600 |
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% |