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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.55 | $10.01 | $9.47 | $9.66 | +0.94% | 21,080,083 |
| Oct 19, 2026 | $10.22 | $10.22 | $9.48 | $9.57 | -5.90% | 21,052,425 |
| Oct 12, 2026 | $10.57 | $10.73 | $10.01 | $10.17 | -4.15% | 16,890,945 |
| Oct 5, 2026 | $10.99 | $11.24 | $10.42 | $10.61 | -2.57% | 14,699,148 |
| Sep 28, 2026 | $11.07 | $11.34 | $10.49 | $10.89 | -1.63% | 19,196,666 |
| Sep 21, 2026 | $11.08 | $11.11 | $10.46 | $11.07 | +1.19% | 15,813,988 |
| Sep 14, 2026 | $11.35 | $11.41 | $10.73 | $10.94 | -4.45% | 17,912,666 |
| Sep 8, 2026 | $11.25 | $11.49 | $10.93 | $11.45 | +1.96% | 12,799,737 |
| Aug 31, 2026 | $10.77 | $11.33 | $10.63 | $11.23 | +5.55% | 17,089,514 |
| Aug 24, 2026 | $10.23 | $10.73 | $10.20 | $10.64 | +3.50% | 11,964,359 |
| Aug 17, 2026 | $10.80 | $10.91 | $10.11 | $10.28 | -5.43% | 16,175,648 |
| Aug 10, 2026 | $10.46 | $11.06 | $10.42 | $10.87 | +1.49% | 11,129,709 |
| Aug 3, 2026 | $10.27 | $10.86 | $10.19 | $10.71 | +2.59% | 17,171,989 |
| Jul 27, 2026 | $10.61 | $10.67 | $9.70 | $10.44 | -1.79% | 23,899,451 |
| Jul 20, 2026 | $9.96 | $10.74 | $9.81 | $10.63 | +7.70% | 15,466,919 |
| Jul 13, 2026 | $10.55 | $10.79 | $9.73 | $9.87 | -5.82% | 20,428,201 |
| Jul 6, 2026 | $10.19 | $10.54 | $10.06 | $10.48 | +5.43% | 25,809,894 |
| Jun 29, 2026 | $9.57 | $10.10 | $9.48 | $9.94 | +2.37% | 14,045,700 |
| Jun 22, 2026 | $10.12 | $10.30 | $9.53 | $9.71 | -5.73% | 21,212,490 |
| Jun 15, 2026 | $9.81 | $10.39 | $9.65 | $10.30 | +6.40% | 19,119,496 |
| Jun 8, 2026 | $9.58 | $9.73 | $9.24 | $9.68 | +1.68% | 20,549,654 |
| Jun 1, 2026 | $8.95 | $9.86 | $8.95 | $9.52 | +6.13% | 18,428,715 |
| May 26, 2026 | $9.32 | $9.34 | $8.89 | $8.97 | -3.76% | 11,775,026 |
| May 18, 2026 | $8.40 | $9.41 | $8.32 | $9.32 | +7.25% | 22,390,379 |
| May 11, 2026 | $8.80 | $8.98 | $8.59 | $8.69 | 0.00% | 16,216,048 |
| May 4, 2026 | $8.49 | $8.87 | $8.39 | $8.69 | +2.12% | 13,064,768 |
| Apr 27, 2026 | $8.30 | $8.64 | $8.24 | $8.51 | +4.93% | 14,815,284 |
| Apr 20, 2026 | $8.63 | $8.68 | $8.03 | $8.11 | -8.05% | 21,666,197 |
| Apr 13, 2026 | $8.47 | $8.89 | $8.44 | $8.82 | +2.20% | 20,125,261 |
| Apr 6, 2026 | $8.16 | $8.87 | $8.05 | $8.63 | +5.76% | 24,393,807 |
| Mar 30, 2026 | $7.69 | $8.43 | $7.58 | $8.16 | +6.95% | 25,971,355 |
| Mar 23, 2026 | $7.84 | $8.08 | $7.60 | $7.63 | +0.53% | 28,641,481 |
| Mar 16, 2026 | $7.74 | $7.91 | $7.54 | $7.59 | -0.52% | 23,091,681 |
| Mar 9, 2026 | $7.85 | $8.47 | $7.61 | $7.63 | -5.33% | 27,785,915 |
| Mar 2, 2026 | $8.50 | $8.72 | $7.92 | $8.06 | -9.13% | 27,753,555 |
| Feb 23, 2026 | $9.40 | $9.45 | $8.58 | $8.87 | -5.13% | 22,247,848 |
| Feb 17, 2026 | $9.17 | $9.38 | $9.08 | $9.35 | -5.56% | 21,160,025 |
| Feb 9, 2026 | $9.73 | $10.28 | $9.64 | $9.90 | +3.02% | 31,668,717 |
| Feb 2, 2026 | $8.66 | $9.62 | $8.59 | $9.61 | +11.36% | 22,506,722 |
| Jan 26, 2026 | $8.48 | $8.82 | $8.45 | $8.63 | +1.89% | 34,298,864 |
| Jan 20, 2026 | $8.42 | $8.55 | $8.29 | $8.47 | -1.40% | 12,148,691 |
| Jan 12, 2026 | $8.00 | $8.62 | $7.97 | $8.59 | +8.19% | 14,672,590 |
| Jan 5, 2026 | $7.52 | $8.04 | $7.51 | $7.94 | +7.15% | 15,129,476 |
| Dec 29, 2025 | $7.35 | $7.43 | $7.31 | $7.41 | +1.23% | 9,074,768 |
| Dec 22, 2025 | $7.30 | $7.51 | $7.28 | $7.32 | +0.14% | 10,090,115 |
| Dec 15, 2025 | $7.58 | $7.64 | $7.23 | $7.31 | -0.81% | 24,795,880 |
| Dec 8, 2025 | $7.32 | $7.39 | $7.22 | $7.37 | +0.27% | 18,440,703 |
| Dec 1, 2025 | $7.11 | $7.39 | $7.10 | $7.35 | +3.52% | 14,433,137 |
| Nov 24, 2025 | $6.61 | $7.12 | $6.61 | $7.10 | +7.41% | 7,794,960 |
| Nov 17, 2025 | $6.87 | $6.89 | $6.45 | $6.61 | -6.24% | 13,835,381 |
| Nov 10, 2025 | $6.67 | $7.11 | $6.61 | $7.05 | +6.33% | 22,198,450 |
| Nov 3, 2025 | $6.75 | $6.77 | $6.53 | $6.63 | -1.49% | 10,406,207 |
| Oct 27, 2025 | $6.51 | $6.76 | $6.49 | $6.73 | +4.18% | 21,175,769 |
| Oct 20, 2025 | $6.46 | $6.52 | $6.37 | $6.46 | +3.69% | 9,097,720 |
| Oct 13, 2025 | $6.22 | $6.37 | $6.13 | $6.23 | +2.30% | 11,012,822 |
| Oct 6, 2025 | $6.50 | $6.50 | $6.09 | $6.09 | -7.87% | 11,932,492 |
| Sep 29, 2025 | $6.78 | $6.78 | $6.43 | $6.61 | -3.50% | 9,302,877 |
| Sep 22, 2025 | $6.67 | $6.87 | $6.67 | $6.85 | +3.16% | 8,521,912 |
| Sep 15, 2025 | $6.65 | $6.71 | $6.50 | $6.64 | +0.45% | 15,066,730 |
| Sep 8, 2025 | $6.61 | $6.75 | $6.55 | $6.61 | +1.54% | 9,555,788 |
| Sep 2, 2025 | $6.49 | $6.62 | $6.31 | $6.51 | -1.36% | 7,974,313 |
| Aug 25, 2025 | $6.58 | $6.70 | $6.50 | $6.60 | 0.00% | 7,611,702 |
| Aug 18, 2025 | $6.58 | $6.63 | $6.47 | $6.60 | -1.20% | 12,488,616 |
| Aug 11, 2025 | $6.27 | $6.79 | $6.22 | $6.68 | +6.71% | 9,282,802 |
| Aug 4, 2025 | $5.86 | $6.26 | $5.84 | $6.26 | +7.19% | 10,341,105 |
| Jul 28, 2025 | $5.95 | $6.00 | $5.74 | $5.84 | -5.65% | 16,026,796 |
| Jul 21, 2025 | $5.62 | $6.24 | $5.58 | $6.19 | +11.33% | 15,496,099 |
| Jul 14, 2025 | $5.50 | $5.61 | $5.45 | $5.56 | +1.09% | 24,279,839 |
| Jul 7, 2025 | $5.50 | $5.59 | $5.39 | $5.50 | -2.31% | 26,538,445 |
| Jun 30, 2025 | $5.58 | $5.66 | $5.55 | $5.63 | +1.26% | 12,249,012 |
| Jun 23, 2025 | $5.35 | $5.62 | $5.35 | $5.56 | +2.02% | 11,831,453 |
| Jun 16, 2025 | $5.53 | $5.57 | $5.42 | $5.45 | -0.91% | 10,058,667 |
| Jun 9, 2025 | $5.60 | $5.63 | $5.44 | $5.50 | -1.26% | 10,704,574 |
| Jun 2, 2025 | $5.56 | $5.63 | $5.49 | $5.57 | +0.18% | 9,340,821 |
| May 26, 2025 | $5.33 | $5.68 | $5.33 | $5.56 | +2.58% | 19,846,397 |
| May 19, 2025 | $5.11 | $5.49 | $5.08 | $5.42 | +5.45% | 18,925,018 |
| May 12, 2025 | $5.16 | $5.28 | $5.09 | $5.14 | +0.78% | 15,491,346 |
| May 5, 2025 | $4.89 | $5.10 | $4.88 | $5.10 | +3.66% | 17,537,268 |
| Apr 28, 2025 | $5.00 | $5.13 | $4.77 | $4.92 | -0.61% | 17,642,834 |
| Apr 21, 2025 | $4.84 | $4.96 | $4.74 | $4.95 | +2.27% | 19,977,787 |
| Apr 14, 2025 | $4.70 | $4.90 | $4.65 | $4.84 | +4.09% | 26,565,210 |
| Apr 7, 2025 | $4.11 | $4.83 | $4.04 | $4.65 | +9.41% | 43,846,766 |
| Mar 31, 2025 | $5.42 | $5.51 | $4.21 | $4.25 | -25.18% | 16,916,535 |
| Mar 24, 2025 | $5.88 | $5.93 | $5.64 | $5.68 | -5.96% | 7,735,962 |
| Mar 17, 2025 | $5.76 | $6.08 | $5.75 | $6.04 | +4.32% | 9,525,756 |
| Mar 10, 2025 | $5.58 | $5.79 | $5.32 | $5.79 | +1.58% | 9,068,311 |
| Mar 3, 2025 | $5.72 | $5.81 | $5.60 | $5.70 | +1.06% | 8,939,021 |
| Feb 24, 2025 | $5.66 | $5.73 | $5.52 | $5.64 | +0.36% | 5,789,284 |
| Feb 18, 2025 | $5.85 | $5.91 | $5.61 | $5.62 | -2.09% | 5,255,726 |
| Feb 10, 2025 | $5.49 | $5.76 | $5.40 | $5.74 | +4.74% | 5,836,023 |
| Feb 3, 2025 | $5.53 | $5.66 | $5.40 | $5.48 | 0.00% | 7,853,844 |
| Jan 27, 2025 | $5.20 | $5.63 | $5.19 | $5.48 | +6.41% | 9,200,009 |
| Jan 21, 2025 | $5.15 | $5.21 | $5.07 | $5.15 | +1.38% | 4,252,650 |
| Jan 13, 2025 | $4.84 | $5.18 | $4.82 | $5.08 | +5.18% | 5,466,702 |
| Jan 6, 2025 | $4.98 | $5.09 | $4.82 | $4.83 | -2.42% | 3,401,756 |
| Dec 30, 2024 | $4.85 | $4.96 | $4.84 | $4.95 | +1.23% | 4,206,472 |
| Dec 23, 2024 | $4.83 | $4.92 | $4.80 | $4.89 | +1.45% | 4,694,177 |
| Dec 16, 2024 | $5.00 | $5.01 | $4.73 | $4.82 | -3.98% | 5,119,717 |
| Dec 9, 2024 | $5.11 | $5.13 | $5.01 | $5.02 | -1.76% | 3,615,666 |
| Dec 2, 2024 | $5.20 | $5.31 | $5.10 | $5.11 | +0.59% | 5,692,427 |
| Nov 25, 2024 | $5.01 | $5.09 | $4.87 | $5.08 | +2.01% | 3,035,693 |
| Nov 18, 2024 | $4.84 | $5.06 | $4.83 | $4.98 | +2.05% | 4,682,898 |
| Nov 11, 2024 | $4.50 | $4.89 | $4.47 | $4.88 | +8.20% | 6,708,667 |
| Nov 4, 2024 | $4.32 | $4.59 | $4.29 | $4.51 | +4.64% | 8,725,018 |
| Oct 28, 2024 | $4.11 | $4.33 | $4.10 | $4.31 | +5.38% | 8,646,877 |
| Oct 21, 2024 | $4.28 | $4.29 | $4.05 | $4.09 | -5.10% | 4,706,960 |
| Oct 14, 2024 | $4.26 | $4.33 | $4.12 | $4.31 | +1.17% | 7,039,811 |
| Oct 7, 2024 | $4.23 | $4.36 | $4.08 | $4.26 | +1.67% | 22,115,430 |
| Sep 30, 2024 | $4.13 | $4.25 | $4.01 | $4.19 | +4.49% | 23,382,861 |
| Sep 23, 2024 | $4.17 | $4.20 | $3.97 | $4.01 | -3.84% | 27,418,962 |
| Sep 16, 2024 | $4.06 | $4.21 | $3.92 | $4.17 | +2.96% | 11,574,861 |
| Sep 9, 2024 | $4.00 | $4.07 | $3.92 | $4.05 | -0.25% | 5,348,253 |
| Sep 3, 2024 | $4.25 | $4.31 | $4.03 | $4.06 | -2.40% | 3,593,580 |
| Aug 26, 2024 | $4.19 | $4.21 | $4.15 | $4.16 | -3.03% | 4,029,513 |
| Aug 19, 2024 | $4.25 | $4.31 | $4.15 | $4.29 | +0.70% | 4,826,287 |
| Aug 12, 2024 | $3.88 | $4.29 | $3.83 | $4.26 | +10.94% | 5,174,208 |
| Aug 5, 2024 | $3.47 | $3.95 | $3.45 | $3.84 | -5.65% | 10,427,660 |
| Jul 29, 2024 | $4.32 | $4.63 | $3.90 | $4.07 | -5.13% | 4,690,979 |
| Jul 22, 2024 | $4.35 | $4.50 | $4.25 | $4.29 | -1.61% | 2,967,734 |
| Jul 15, 2024 | $4.34 | $4.45 | $4.32 | $4.36 | +0.46% | 1,740,261 |
| Jul 8, 2024 | $4.32 | $4.37 | $4.28 | $4.34 | -1.36% | 3,537,549 |
| Jul 1, 2024 | $4.23 | $4.40 | $4.23 | $4.40 | +4.02% | 2,191,711 |
| Jun 24, 2024 | $3.91 | $4.23 | $3.91 | $4.23 | +9.59% | 3,544,509 |
| Jun 17, 2024 | $3.87 | $3.91 | $3.85 | $3.86 | -0.77% | 3,117,150 |
| Jun 10, 2024 | $4.00 | $4.05 | $3.88 | $3.89 | -2.51% | 2,456,850 |
| Jun 3, 2024 | $4.18 | $4.22 | $3.99 | $3.99 | -2.68% | 4,026,638 |
| May 28, 2024 | $4.06 | $4.11 | $3.97 | $4.10 | +1.23% | 2,616,662 |
| May 20, 2024 | $4.16 | $4.19 | $4.00 | $4.05 | -0.25% | 4,346,015 |
| May 13, 2024 | $4.01 | $4.15 | $3.95 | $4.06 | +1.50% | 5,409,575 |
| May 6, 2024 | $3.96 | $4.01 | $3.86 | $4.00 | +1.01% | 4,411,424 |
| Apr 29, 2024 | $3.86 | $3.96 | $3.83 | $3.96 | +2.86% | 2,766,447 |
| Apr 22, 2024 | $3.90 | $3.96 | $3.81 | $3.85 | 0.00% | 3,846,147 |
| Apr 15, 2024 | $4.03 | $4.06 | $3.79 | $3.85 | -1.53% | 10,823,159 |
| Apr 8, 2024 | $3.90 | $3.99 | $3.85 | $3.91 | +0.51% | 4,624,784 |
| Apr 1, 2024 | $3.93 | $3.93 | $3.77 | $3.89 | -2.26% | 3,885,578 |
| Mar 25, 2024 | $4.05 | $4.06 | $3.94 | $3.98 | -2.21% | 2,987,343 |
| Mar 18, 2024 | $3.99 | $4.09 | $3.91 | $4.07 | +3.04% | 5,240,229 |
| Mar 11, 2024 | $4.07 | $4.12 | $3.90 | $3.95 | -7.93% | 5,926,117 |
| Mar 4, 2024 | $3.83 | $4.32 | $3.80 | $4.29 | +12.30% | 7,904,235 |
| Feb 26, 2024 | $3.69 | $3.83 | $3.68 | $3.82 | +3.24% | 8,163,938 |
| Feb 20, 2024 | $3.70 | $3.71 | $3.65 | $3.70 | +1.37% | 4,165,585 |
| Feb 12, 2024 | $3.64 | $3.67 | $3.57 | $3.65 | +0.55% | 6,696,394 |
| Feb 5, 2024 | $3.77 | $3.81 | $3.58 | $3.63 | -2.68% | 4,765,226 |
| Jan 29, 2024 | $3.60 | $3.74 | $3.59 | $3.73 | +4.19% | 4,597,798 |
| Jan 22, 2024 | $3.50 | $3.72 | $3.49 | $3.58 | +2.87% | 3,532,081 |
| Jan 16, 2024 | $3.48 | $3.51 | $3.44 | $3.48 | -0.85% | 2,426,342 |
| Jan 8, 2024 | $3.56 | $3.60 | $3.46 | $3.51 | -1.40% | 3,761,055 |
| Jan 2, 2024 | $3.44 | $3.60 | $3.39 | $3.56 | +3.49% | 3,581,854 |
| Dec 26, 2023 | $3.36 | $3.47 | $3.34 | $3.44 | +1.78% | 5,363,539 |
| Dec 18, 2023 | $3.35 | $3.41 | $3.27 | $3.38 | +0.30% | 6,364,723 |
| Dec 11, 2023 | $3.46 | $3.52 | $3.36 | $3.37 | -3.44% | 5,053,430 |
| Dec 4, 2023 | $3.37 | $3.49 | $3.31 | $3.49 | +0.87% | 3,475,552 |
| Nov 27, 2023 | $3.50 | $3.50 | $3.37 | $3.46 | +0.58% | 2,791,174 |
| Nov 20, 2023 | $3.45 | $3.49 | $3.42 | $3.44 | 0.00% | 1,876,980 |
| Nov 13, 2023 | $3.29 | $3.45 | $3.25 | $3.44 | +5.52% | 5,407,677 |
| Nov 6, 2023 | $3.46 | $3.47 | $3.14 | $3.26 | -9.94% | 3,870,319 |
| Oct 30, 2023 | $3.35 | $3.62 | $3.35 | $3.62 | +7.10% | 3,743,616 |
| Oct 23, 2023 | $3.35 | $3.41 | $3.31 | $3.38 | +0.30% | 2,893,408 |
| Oct 16, 2023 | $3.35 | $3.44 | $3.35 | $3.37 | 0.00% | 2,430,365 |
| Oct 9, 2023 | $3.37 | $3.48 | $3.35 | $3.37 | 0.00% | 2,568,387 |
| Oct 2, 2023 | $3.50 | $3.50 | $3.26 | $3.37 | -1.75% | 2,697,297 |
| Sep 25, 2023 | $3.58 | $3.58 | $3.37 | $3.43 | -6.03% | 2,932,376 |
| Sep 18, 2023 | $3.57 | $3.70 | $3.55 | $3.65 | +2.24% | 2,277,559 |
| Sep 11, 2023 | $3.49 | $3.65 | $3.49 | $3.57 | +6.25% | 2,443,047 |
| Sep 5, 2023 | $3.36 | $3.41 | $3.34 | $3.36 | 0.00% | 1,461,848 |
| Aug 28, 2023 | $3.26 | $3.38 | $3.22 | $3.36 | +4.67% | 2,992,719 |
| Aug 21, 2023 | $3.11 | $3.23 | $3.09 | $3.21 | +3.22% | 2,450,662 |
| Aug 14, 2023 | $3.22 | $3.23 | $3.09 | $3.11 | -4.60% | 3,946,385 |
| Aug 7, 2023 | $3.35 | $3.38 | $3.21 | $3.26 | -2.98% | 2,045,477 |
| Jul 31, 2023 | $3.45 | $3.47 | $3.29 | $3.36 | -2.04% | 2,769,005 |
| Jul 24, 2023 | $3.17 | $3.45 | $3.14 | $3.43 | +7.86% | 3,776,916 |
| Jul 17, 2023 | $3.20 | $3.31 | $3.17 | $3.18 | -0.62% | 3,716,709 |
| Jul 10, 2023 | $3.14 | $3.29 | $3.11 | $3.20 | +1.91% | 3,061,210 |
| Jul 3, 2023 | $3.05 | $3.16 | $3.04 | $3.14 | +2.28% | 2,641,933 |
| Jun 26, 2023 | $2.96 | $3.07 | $2.94 | $3.07 | +3.37% | 2,437,695 |
| Jun 20, 2023 | $2.98 | $3.03 | $2.93 | $2.97 | -0.34% | 3,643,944 |
| Jun 12, 2023 | $3.02 | $3.07 | $2.96 | $2.98 | -1.97% | 3,147,140 |
| Jun 5, 2023 | $3.06 | $3.07 | $2.99 | $3.04 | -0.33% | 5,319,931 |
| May 30, 2023 | $2.89 | $3.07 | $2.86 | $3.05 | +5.17% | 4,966,208 |
| May 22, 2023 | $2.93 | $2.95 | $2.87 | $2.90 | -1.69% | 3,848,151 |
| May 15, 2023 | $2.96 | $3.09 | $2.92 | $2.95 | +0.34% | 8,102,177 |
| May 8, 2023 | $2.97 | $3.02 | $2.94 | $2.94 | -0.68% | 3,854,318 |
| May 1, 2023 | $2.92 | $2.97 | $2.81 | $2.96 | +1.72% | 4,115,171 |
| Apr 24, 2023 | $2.99 | $3.01 | $2.89 | $2.91 | -3.00% | 3,060,673 |
| Apr 17, 2023 | $2.98 | $3.07 | $2.94 | $3.00 | +1.35% | 2,783,944 |
| Apr 10, 2023 | $2.91 | $2.96 | $2.89 | $2.96 | +1.72% | 4,233,961 |
| Apr 3, 2023 | $2.83 | $2.92 | $2.83 | $2.91 | +3.19% | 3,272,544 |
| Mar 27, 2023 | $2.77 | $2.91 | $2.77 | $2.82 | +1.08% | 3,931,235 |
| Mar 20, 2023 | $2.74 | $2.84 | $2.72 | $2.79 | +1.45% | 5,041,174 |
| Mar 13, 2023 | $2.93 | $2.98 | $2.70 | $2.75 | -10.42% | 10,252,355 |
| Mar 6, 2023 | $3.22 | $3.30 | $2.99 | $3.07 | -4.36% | 10,258,337 |
| Feb 27, 2023 | $3.13 | $3.21 | $3.08 | $3.21 | +3.22% | 5,451,958 |
| Feb 21, 2023 | $3.19 | $3.20 | $3.08 | $3.11 | -3.12% | 3,252,082 |
| Feb 13, 2023 | $3.20 | $3.26 | $3.18 | $3.21 | -0.31% | 4,420,497 |
| Feb 6, 2023 | $3.10 | $3.23 | $3.05 | $3.22 | +1.90% | 4,123,153 |
| Jan 30, 2023 | $3.22 | $3.22 | $3.14 | $3.16 | -2.77% | 3,514,735 |
| Jan 23, 2023 | $3.12 | $3.26 | $3.09 | $3.25 | +3.50% | 9,383,057 |
| Jan 17, 2023 | $3.17 | $3.21 | $3.09 | $3.14 | -4.56% | 9,449,262 |
| Jan 9, 2023 | $2.90 | $3.30 | $2.86 | $3.29 | +12.67% | 6,545,571 |
| Jan 3, 2023 | $2.84 | $2.95 | $2.83 | $2.92 | +2.82% | 5,833,810 |
| Dec 27, 2022 | $2.81 | $2.85 | $2.77 | $2.84 | +1.43% | 2,763,055 |
| Dec 19, 2022 | $2.47 | $2.81 | $2.47 | $2.80 | +13.82% | 7,307,955 |
| Dec 12, 2022 | $2.46 | $2.51 | $2.43 | $2.46 | -0.40% | 2,888,340 |
| Dec 5, 2022 | $2.41 | $2.49 | $2.38 | $2.47 | +0.82% | 4,305,262 |
| Nov 28, 2022 | $2.42 | $2.48 | $2.41 | $2.45 | +0.82% | 4,132,889 |
| Nov 21, 2022 | $2.29 | $2.43 | $2.27 | $2.43 | +5.65% | 2,364,952 |
| Nov 14, 2022 | $2.26 | $2.33 | $2.22 | $2.30 | +1.77% | 7,399,500 |
| Nov 7, 2022 | $2.20 | $2.31 | $2.16 | $2.26 | +1.80% | 13,263,218 |
| Oct 31, 2022 | $2.18 | $2.22 | $2.10 | $2.22 | +1.83% | 11,587,116 |
| Oct 24, 2022 | $2.20 | $2.26 | $2.17 | $2.18 | -1.80% | 7,859,673 |
| Oct 17, 2022 | $2.23 | $2.26 | $2.15 | $2.22 | -0.89% | 7,716,708 |
| Oct 10, 2022 | $2.23 | $2.28 | $2.19 | $2.24 | +0.90% | 9,425,225 |
| Oct 3, 2022 | $2.24 | $2.28 | $2.17 | $2.22 | +0.45% | 9,259,043 |
| Sep 26, 2022 | $2.25 | $2.28 | $2.19 | $2.21 | -3.07% | 10,711,572 |
| Sep 19, 2022 | $2.33 | $2.40 | $2.25 | $2.28 | -2.98% | 4,750,670 |
| Sep 12, 2022 | $2.33 | $2.38 | $2.24 | $2.35 | +1.73% | 5,529,605 |
| Sep 6, 2022 | $2.27 | $2.41 | $2.16 | $2.31 | +1.76% | 9,718,065 |
| Aug 29, 2022 | $2.29 | $2.32 | $2.25 | $2.27 | -1.30% | 5,905,548 |
| Aug 22, 2022 | $2.31 | $2.36 | $2.29 | $2.30 | 0.00% | 5,701,208 |
| Aug 15, 2022 | $2.42 | $2.42 | $2.30 | $2.30 | -5.74% | 4,337,496 |
| Aug 8, 2022 | $2.36 | $2.44 | $2.34 | $2.44 | +3.39% | 5,608,769 |
| Aug 1, 2022 | $2.49 | $2.49 | $2.31 | $2.36 | -3.28% | 7,368,100 |
| Jul 25, 2022 | $2.36 | $2.51 | $2.34 | $2.44 | +4.27% | 8,702,103 |
| Jul 18, 2022 | $2.27 | $2.43 | $2.27 | $2.34 | +3.54% | 12,989,510 |
| Jul 11, 2022 | $2.32 | $2.36 | $2.21 | $2.26 | -2.16% | 13,632,491 |
| Jul 5, 2022 | $2.28 | $2.34 | $2.22 | $2.31 | +0.87% | 8,545,396 |
| Jun 27, 2022 | $2.25 | $2.30 | $2.21 | $2.29 | +0.88% | 9,434,667 |
| Jun 21, 2022 | $2.26 | $2.29 | $2.23 | $2.27 | +3.18% | 8,651,731 |
| Jun 13, 2022 | $2.17 | $2.25 | $2.15 | $2.20 | +1.38% | 10,529,085 |
| Jun 6, 2022 | $2.33 | $2.33 | $2.15 | $2.17 | -6.06% | 9,274,688 |
| May 31, 2022 | $2.37 | $2.37 | $2.29 | $2.31 | -2.94% | 4,752,527 |
| May 23, 2022 | $2.36 | $2.43 | $2.35 | $2.38 | +2.15% | 5,137,038 |
| May 16, 2022 | $2.35 | $2.35 | $2.26 | $2.33 | -1.27% | 6,527,693 |
| May 9, 2022 | $2.38 | $2.42 | $2.30 | $2.36 | -0.42% | 8,984,087 |
| May 2, 2022 | $2.40 | $2.47 | $2.35 | $2.37 | -0.84% | 8,392,181 |
| Apr 25, 2022 | $2.44 | $2.46 | $2.38 | $2.39 | -2.45% | 7,586,799 |
| Apr 18, 2022 | $2.46 | $2.54 | $2.44 | $2.45 | -0.41% | 6,400,092 |
| Apr 11, 2022 | $2.56 | $2.56 | $2.45 | $2.46 | -0.81% | 5,361,084 |
| Apr 4, 2022 | $2.60 | $2.64 | $2.48 | $2.48 | -4.62% | 5,171,552 |
| Mar 28, 2022 | $2.77 | $2.80 | $2.57 | $2.60 | -6.47% | 3,611,423 |
| Mar 21, 2022 | $2.75 | $2.81 | $2.73 | $2.78 | 0.00% | 4,223,773 |
| Mar 14, 2022 | $2.63 | $2.78 | $2.63 | $2.78 | +6.92% | 4,266,095 |
| Mar 7, 2022 | $2.57 | $2.65 | $2.48 | $2.60 | 0.00% | 6,629,635 |
| Feb 28, 2022 | $2.71 | $2.71 | $2.56 | $2.60 | -5.80% | 4,262,524 |
| Feb 22, 2022 | $2.83 | $2.85 | $2.68 | $2.76 | -1.08% | 3,507,453 |
| Feb 14, 2022 | $2.87 | $2.89 | $2.77 | $2.79 | -2.79% | 3,075,642 |
| Feb 7, 2022 | $2.78 | $2.94 | $2.78 | $2.87 | +3.61% | 5,674,436 |
| Jan 31, 2022 | $2.71 | $2.78 | $2.68 | $2.77 | +1.09% | 1,768,379 |
| Jan 24, 2022 | $2.74 | $2.78 | $2.69 | $2.74 | +0.37% | 2,248,961 |
| Jan 18, 2022 | $2.78 | $2.78 | $2.70 | $2.73 | -3.87% | 2,324,142 |
| Jan 10, 2022 | $2.70 | $2.85 | $2.68 | $2.84 | +5.58% | 2,698,829 |
| Jan 3, 2022 | $2.56 | $2.72 | $2.56 | $2.69 | +5.49% | 3,318,636 |
| Dec 27, 2021 | $2.55 | $2.58 | $2.52 | $2.55 | -1.54% | 3,765,182 |
| Dec 20, 2021 | $2.56 | $2.59 | $2.48 | $2.59 | -0.77% | 4,380,854 |
| Dec 13, 2021 | $2.55 | $2.64 | $2.52 | $2.61 | +1.95% | 5,022,353 |
| Dec 6, 2021 | $2.55 | $2.61 | $2.33 | $2.56 | +0.79% | 6,476,036 |
| Nov 29, 2021 | $2.49 | $2.57 | $2.40 | $2.54 | +2.83% | 6,729,785 |
| Nov 22, 2021 | $2.54 | $2.58 | $2.47 | $2.47 | -2.37% | 1,786,372 |
| Nov 15, 2021 | $2.70 | $2.71 | $2.51 | $2.53 | -6.99% | 3,163,128 |
| Nov 8, 2021 | $2.72 | $2.74 | $2.67 | $2.72 | +0.74% | 2,132,408 |
| Nov 1, 2021 | $2.65 | $2.76 | $2.64 | $2.70 | +3.45% | 3,278,508 |
| Oct 25, 2021 | $2.67 | $2.68 | $2.60 | $2.61 | -2.61% | 3,393,422 |
| Oct 18, 2021 | $2.73 | $2.75 | $2.65 | $2.68 | -2.19% | 2,217,128 |
| Oct 11, 2021 | $2.84 | $2.85 | $2.71 | $2.74 | -2.49% | 1,743,300 |
| Oct 4, 2021 | $2.79 | $2.85 | $2.73 | $2.81 | +0.36% | 1,924,943 |
| Sep 27, 2021 | $2.96 | $3.04 | $2.79 | $2.80 | -3.45% | 1,754,073 |
| Sep 20, 2021 | $2.92 | $2.96 | $2.87 | $2.90 | -1.69% | 1,251,654 |
| Sep 13, 2021 | $2.96 | $2.99 | $2.94 | $2.95 | 0.00% | 1,360,523 |
| Sep 7, 2021 | $2.92 | $2.97 | $2.88 | $2.95 | +2.08% | 1,265,378 |
| Aug 30, 2021 | $2.82 | $2.90 | $2.76 | $2.89 | +2.48% | 1,739,551 |
| Aug 23, 2021 | $2.87 | $2.87 | $2.79 | $2.82 | -1.40% | 1,415,424 |
| Aug 16, 2021 | $2.95 | $2.96 | $2.82 | $2.86 | -3.38% | 1,317,314 |
| Aug 9, 2021 | $2.86 | $2.98 | $2.84 | $2.96 | +3.86% | 1,828,839 |
| Aug 2, 2021 | $2.89 | $2.89 | $2.82 | $2.85 | -0.70% | 1,274,429 |
| Jul 26, 2021 | $2.83 | $2.90 | $2.79 | $2.87 | +1.41% | 2,183,129 |
| Jul 19, 2021 | $2.81 | $2.88 | $2.74 | $2.83 | 0.00% | 3,279,064 |
| Jul 12, 2021 | $2.88 | $2.90 | $2.80 | $2.83 | -1.74% | 2,401,128 |
| Jul 6, 2021 | $2.85 | $2.90 | $2.76 | $2.88 | +0.70% | 2,230,395 |
| Jun 28, 2021 | $2.93 | $2.94 | $2.82 | $2.86 | -2.05% | 2,862,091 |
| Jun 21, 2021 | $2.90 | $2.96 | $2.88 | $2.92 | +0.34% | 3,559,006 |
| Jun 14, 2021 | $3.03 | $3.03 | $2.88 | $2.91 | -4.28% | 1,684,609 |
| Jun 7, 2021 | $3.15 | $3.15 | $3.02 | $3.04 | -3.49% | 1,186,560 |
| Jun 1, 2021 | $3.13 | $3.20 | $3.09 | $3.15 | +0.64% | 2,291,109 |
| May 24, 2021 | $3.20 | $3.21 | $3.09 | $3.13 | -1.57% | 1,690,691 |
| May 17, 2021 | $3.08 | $3.18 | $3.06 | $3.18 | +3.58% | 1,236,532 |
| May 10, 2021 | $3.03 | $3.09 | $2.94 | $3.07 | +1.66% | 2,433,353 |
| May 3, 2021 | $2.94 | $3.02 | $2.86 | $3.02 | +3.78% | 1,945,934 |
| Apr 26, 2021 | $2.88 | $2.94 | $2.84 | $2.91 | +2.83% | 1,706,397 |
| Apr 19, 2021 | $2.90 | $2.90 | $2.79 | $2.83 | -2.75% | 1,562,397 |
| Apr 12, 2021 | $2.89 | $2.93 | $2.83 | $2.91 | -0.34% | 1,415,018 |
| Apr 5, 2021 | $2.99 | $3.04 | $2.86 | $2.92 | 0.00% | 1,603,201 |
| Mar 29, 2021 | $3.06 | $3.08 | $2.90 | $2.92 | -7.01% | 1,534,406 |
| Mar 22, 2021 | $3.18 | $3.19 | $3.03 | $3.14 | -1.26% | 1,413,752 |
| Mar 15, 2021 | $3.06 | $3.18 | $3.00 | $3.18 | +6.00% | 1,917,558 |
| Mar 8, 2021 | $2.97 | $3.02 | $2.94 | $3.00 | +1.35% | 1,632,560 |
| Mar 1, 2021 | $2.98 | $3.01 | $2.91 | $2.96 | -0.34% | 2,412,970 |
| Feb 22, 2021 | $3.05 | $3.10 | $2.95 | $2.97 | -1.66% | 3,092,627 |
| Feb 16, 2021 | $3.05 | $3.10 | $2.97 | $3.02 | +1.34% | 1,548,519 |
| Feb 8, 2021 | $2.88 | $2.98 | $2.88 | $2.98 | +3.83% | 1,600,741 |
| Feb 1, 2021 | $2.71 | $2.88 | $2.70 | $2.87 | +6.69% | 1,695,753 |
| Jan 25, 2021 | $2.67 | $2.75 | $2.64 | $2.69 | 0.00% | 2,069,003 |
| Jan 19, 2021 | $2.77 | $2.79 | $2.68 | $2.69 | -2.89% | 1,818,900 |
| Jan 11, 2021 | $2.75 | $2.83 | $2.73 | $2.77 | +0.36% | 1,744,951 |
| Jan 4, 2021 | $2.56 | $2.76 | $2.52 | $2.76 | +8.24% | 2,040,483 |
| Dec 28, 2020 | $2.54 | $2.58 | $2.51 | $2.55 | +1.59% | 1,534,639 |
| Dec 21, 2020 | $2.54 | $2.56 | $2.51 | $2.51 | -2.33% | 1,507,329 |
| Dec 14, 2020 | $2.60 | $2.62 | $2.54 | $2.57 | 0.00% | 2,469,340 |
| Dec 7, 2020 | $2.61 | $2.61 | $2.52 | $2.57 | -2.65% | 2,328,052 |
| Nov 30, 2020 | $2.61 | $2.65 | $2.56 | $2.64 | -1.12% | 3,107,246 |
| Nov 23, 2020 | $2.79 | $2.81 | $2.65 | $2.67 | -3.61% | 989,743 |
| Nov 16, 2020 | $2.78 | $2.80 | $2.71 | $2.77 | +2.59% | 1,580,806 |
| Nov 9, 2020 | $2.71 | $2.80 | $2.68 | $2.70 | +3.05% | 2,437,485 |
| Nov 2, 2020 | $2.53 | $2.64 | $2.52 | $2.62 | +5.65% | 1,755,202 |
| Oct 26, 2020 | $2.50 | $2.51 | $2.39 | $2.48 | -1.98% | 2,184,547 |
| Oct 19, 2020 | $2.47 | $2.55 | $2.43 | $2.53 | +1.61% | 2,235,265 |
| Oct 12, 2020 | $2.53 | $2.53 | $2.43 | $2.49 | -0.80% | 1,761,571 |
| Oct 5, 2020 | $2.57 | $2.58 | $2.50 | $2.51 | -0.40% | 1,441,222 |
| Sep 28, 2020 | $2.68 | $2.71 | $2.51 | $2.52 | -5.26% | 1,557,882 |
| Sep 21, 2020 | $2.64 | $2.69 | $2.61 | $2.66 | -1.12% | 1,459,325 |
| Sep 14, 2020 | $2.71 | $2.73 | $2.65 | $2.69 | -1.10% | 1,024,982 |
| Sep 8, 2020 | $2.72 | $2.72 | $2.65 | $2.72 | -0.73% | 649,465 |
| Aug 31, 2020 | $2.73 | $2.77 | $2.69 | $2.74 | -1.44% | 718,831 |
| Aug 24, 2020 | $2.68 | $2.78 | $2.67 | $2.78 | +3.35% | 1,563,015 |
| Aug 17, 2020 | $2.72 | $2.76 | $2.66 | $2.69 | -0.74% | 1,690,752 |
| Aug 10, 2020 | $2.55 | $2.74 | $2.54 | $2.71 | +6.27% | 2,117,543 |
| Aug 3, 2020 | $2.48 | $2.61 | $2.46 | $2.55 | +2.00% | 2,499,350 |
| Jul 27, 2020 | $2.63 | $2.70 | $2.46 | $2.50 | -1.57% | 2,312,100 |
| Jul 20, 2020 | $2.56 | $2.58 | $2.51 | $2.54 | +0.40% | 2,755,239 |
| Jul 13, 2020 | $2.49 | $2.60 | $2.46 | $2.53 | +2.43% | 1,918,535 |
| Jul 6, 2020 | $2.52 | $2.53 | $2.42 | $2.47 | -0.80% | 1,818,803 |
| Jun 29, 2020 | $2.44 | $2.51 | $2.42 | $2.49 | +2.47% | 1,630,849 |
| Jun 22, 2020 | $2.50 | $3.08 | $2.42 | $2.43 | -2.41% | 2,984,685 |
| Jun 15, 2020 | $2.48 | $2.59 | $2.46 | $2.49 | -1.19% | 3,026,404 |
| Jun 8, 2020 | $2.65 | $2.71 | $2.43 | $2.52 | -2.70% | 3,216,696 |
| Jun 1, 2020 | $2.47 | $2.61 | $2.43 | $2.59 | +4.02% | 4,412,876 |
| May 26, 2020 | $2.35 | $2.53 | $2.33 | $2.49 | +11.66% | 3,200,861 |
| May 18, 2020 | $2.26 | $2.31 | $2.21 | $2.23 | -0.89% | 6,892,621 |
| May 11, 2020 | $2.31 | $2.33 | $2.20 | $2.25 | -1.75% | 3,765,908 |
| May 4, 2020 | $2.27 | $2.31 | $2.21 | $2.29 | -0.43% | 3,875,500 |
| Apr 27, 2020 | $2.33 | $2.45 | $2.27 | $2.30 | +0.44% | 4,942,579 |
| Apr 20, 2020 | $2.27 | $2.32 | $2.23 | $2.29 | +1.33% | 6,146,740 |
| Apr 13, 2020 | $2.35 | $2.47 | $2.21 | $2.26 | -2.59% | 9,857,480 |
| Apr 6, 2020 | $2.20 | $2.42 | $2.20 | $2.32 | +7.41% | 8,080,040 |
| Mar 30, 2020 | $2.36 | $2.48 | $2.10 | $2.16 | -11.11% | 6,809,075 |
| Mar 23, 2020 | $2.21 | $2.48 | $2.13 | $2.43 | +10.45% | 4,280,344 |
| Mar 16, 2020 | $2.05 | $2.33 | $1.96 | $2.20 | +2.80% | 7,642,695 |
| Mar 9, 2020 | $2.22 | $2.33 | $2.07 | $2.14 | -15.08% | 8,769,335 |
| Mar 2, 2020 | $2.61 | $2.66 | $2.51 | $2.52 | -4.91% | 12,812,593 |
| Feb 24, 2020 | $2.76 | $2.78 | $2.61 | $2.65 | -5.02% | 6,045,042 |
| Feb 18, 2020 | $2.88 | $2.90 | $2.79 | $2.79 | -3.46% | 1,350,858 |
| Feb 10, 2020 | $2.99 | $3.04 | $2.88 | $2.89 | -3.34% | 1,837,775 |
| Feb 3, 2020 | $2.97 | $3.01 | $2.96 | $2.99 | -0.33% | 980,721 |
| Jan 27, 2020 | $2.94 | $3.02 | $2.90 | $3.00 | +1.01% | 1,981,511 |
| Jan 21, 2020 | $3.00 | $3.05 | $2.96 | $2.97 | -1.33% | 1,113,184 |
| Jan 13, 2020 | $3.05 | $3.06 | $2.98 | $3.01 | -1.63% | 864,927 |
| Jan 6, 2020 | $3.06 | $3.12 | $3.04 | $3.06 | -0.65% | 937,091 |
| Dec 30, 2019 | $3.09 | $3.12 | $3.07 | $3.08 | -0.32% | 634,363 |
| Dec 23, 2019 | $3.10 | $3.10 | $3.05 | $3.09 | -0.32% | 847,041 |
| Dec 16, 2019 | $3.13 | $3.16 | $3.09 | $3.10 | -1.27% | 1,599,574 |
| Dec 9, 2019 | $3.18 | $3.19 | $3.07 | $3.14 | -0.95% | 1,422,533 |
| Dec 2, 2019 | $3.12 | $3.18 | $3.07 | $3.17 | +1.60% | 2,123,355 |
| Nov 25, 2019 | $3.12 | $3.15 | $3.10 | $3.12 | -0.32% | 484,364 |
| Nov 18, 2019 | $3.16 | $3.16 | $3.11 | $3.13 | -0.95% | 1,095,305 |
| Nov 11, 2019 | $3.17 | $3.18 | $3.14 | $3.16 | 0.00% | 890,813 |
| Nov 4, 2019 | $3.18 | $3.19 | $3.15 | $3.16 | -0.32% | 1,381,011 |
| Oct 28, 2019 | $3.10 | $3.17 | $3.07 | $3.17 | +2.92% | 847,009 |
| Oct 21, 2019 | $3.05 | $3.11 | $3.05 | $3.08 | +0.98% | 1,680,299 |
| Oct 14, 2019 | $3.02 | $3.09 | $3.01 | $3.05 | 0.00% | 1,406,608 |
| Oct 7, 2019 | $3.04 | $3.06 | $2.99 | $3.05 | -0.65% | 1,091,921 |
| Sep 30, 2019 | $3.07 | $3.10 | $3.03 | $3.07 | -0.65% | 1,320,746 |
| Sep 23, 2019 | $3.15 | $3.20 | $3.08 | $3.09 | -2.52% | 5,667,600 |
| Sep 16, 2019 | $3.13 | $3.18 | $3.11 | $3.17 | +0.32% | 1,559,409 |
| Sep 9, 2019 | $3.00 | $3.17 | $2.99 | $3.16 | +5.69% | 2,373,187 |
| Sep 3, 2019 | $2.92 | $3.01 | $2.92 | $2.99 | +2.05% | 3,970,789 |
| Aug 26, 2019 | $2.94 | $2.95 | $2.90 | $2.93 | +1.03% | 4,516,683 |
| Aug 19, 2019 | $2.96 | $2.98 | $2.89 | $2.90 | -1.69% | 4,263,382 |
| Aug 12, 2019 | $2.96 | $2.98 | $2.87 | $2.95 | -1.01% | 4,555,879 |
| Aug 5, 2019 | $2.89 | $2.98 | $2.87 | $2.98 | +2.41% | 4,382,173 |
| Jul 29, 2019 | $2.88 | $2.96 | $2.84 | $2.91 | +0.69% | 2,458,835 |
| Jul 22, 2019 | $2.91 | $2.94 | $2.88 | $2.89 | -0.34% | 1,556,286 |
| Jul 15, 2019 | $2.92 | $2.95 | $2.88 | $2.90 | 0.00% | 3,349,835 |
| Jul 8, 2019 | $2.90 | $2.92 | $2.88 | $2.90 | +0.35% | 3,364,037 |
| Jul 1, 2019 | $2.89 | $2.90 | $2.85 | $2.89 | +0.35% | 2,300,312 |
| Jun 24, 2019 | $2.84 | $2.88 | $2.81 | $2.88 | +1.77% | 2,458,428 |
| Jun 17, 2019 | $2.74 | $2.84 | $2.72 | $2.83 | +2.91% | 5,782,758 |
| Jun 10, 2019 | $2.77 | $2.79 | $2.66 | $2.75 | -1.08% | 19,613,174 |
| Jun 3, 2019 | $2.75 | $2.80 | $2.74 | $2.78 | +0.72% | 4,219,155 |
| May 28, 2019 | $2.85 | $2.87 | $2.75 | $2.76 | -3.83% | 3,976,551 |
| May 20, 2019 | $2.91 | $2.91 | $2.81 | $2.87 | -2.38% | 3,285,463 |
| May 13, 2019 | $3.04 | $3.06 | $2.93 | $2.94 | -4.55% | 2,891,533 |
| May 6, 2019 | $3.12 | $3.15 | $3.03 | $3.08 | -2.84% | 2,372,093 |
| Apr 29, 2019 | $3.14 | $3.17 | $3.11 | $3.17 | +0.96% | 1,368,807 |
| Apr 22, 2019 | $3.13 | $3.15 | $3.08 | $3.14 | -0.95% | 2,044,493 |
| Apr 15, 2019 | $3.11 | $3.19 | $3.10 | $3.17 | +1.60% | 2,094,667 |
| Apr 8, 2019 | $3.15 | $3.17 | $3.08 | $3.12 | -1.27% | 4,337,658 |
| Apr 1, 2019 | $3.09 | $3.18 | $3.08 | $3.16 | +3.27% | 3,466,679 |
| Mar 25, 2019 | $3.10 | $3.13 | $3.05 | $3.06 | -0.97% | 2,833,255 |
| Mar 18, 2019 | $3.06 | $3.12 | $3.05 | $3.09 | 0.00% | 2,493,458 |
| Mar 11, 2019 | $3.03 | $3.10 | $3.01 | $3.09 | +2.66% | 2,497,210 |
| Mar 4, 2019 | $3.12 | $3.12 | $2.99 | $3.01 | -3.22% | 2,704,308 |
| Feb 25, 2019 | $3.13 | $3.15 | $3.09 | $3.11 | -0.32% | 2,149,230 |
| Feb 19, 2019 | $3.16 | $3.17 | $3.12 | $3.12 | -1.27% | 1,338,495 |
| Feb 11, 2019 | $3.07 | $3.18 | $3.06 | $3.16 | +3.27% | 3,614,878 |
| Feb 4, 2019 | $3.17 | $3.18 | $3.06 | $3.06 | -2.55% | 1,947,607 |
| Jan 28, 2019 | $3.23 | $3.28 | $3.13 | $3.14 | -3.68% | 3,324,623 |
| Jan 22, 2019 | $3.21 | $3.27 | $3.18 | $3.26 | +0.93% | 1,860,498 |
| Jan 14, 2019 | $3.18 | $3.25 | $3.15 | $3.23 | +1.25% | 2,725,248 |
| Jan 7, 2019 | $3.15 | $3.21 | $3.14 | $3.19 | -0.93% | 3,505,110 |
| Dec 31, 2018 | $3.03 | $3.22 | $2.98 | $3.22 | +6.27% | 3,764,666 |
| Dec 24, 2018 | $2.93 | $3.07 | $2.92 | $3.03 | +3.41% | 4,767,042 |
| Dec 17, 2018 | $3.09 | $3.14 | $2.93 | $2.93 | -4.87% | 6,588,548 |
| Dec 10, 2018 | $3.14 | $3.18 | $3.06 | $3.08 | -2.22% | 5,719,063 |
| Dec 3, 2018 | $3.31 | $3.31 | $3.11 | $3.15 | -3.96% | 5,040,954 |
| Nov 26, 2018 | $3.27 | $3.34 | $3.22 | $3.28 | -0.30% | 2,602,826 |
| Nov 19, 2018 | $3.37 | $3.37 | $3.29 | $3.29 | -3.24% | 2,323,678 |
| Nov 12, 2018 | $3.42 | $3.50 | $3.33 | $3.40 | -1.16% | 4,073,895 |
| Nov 5, 2018 | $3.43 | $3.47 | $3.38 | $3.44 | +0.29% | 5,901,901 |
| Oct 29, 2018 | $3.40 | $3.48 | $3.34 | $3.43 | +0.88% | 2,326,132 |
| Oct 22, 2018 | $3.45 | $3.46 | $3.31 | $3.40 | -1.45% | 2,222,769 |
| Oct 15, 2018 | $3.40 | $3.48 | $3.40 | $3.45 | +0.58% | 1,706,072 |
| Oct 8, 2018 | $3.53 | $3.54 | $3.38 | $3.43 | -2.56% | 1,639,970 |
| Oct 1, 2018 | $3.51 | $3.53 | $3.44 | $3.52 | +0.57% | 1,533,297 |
| Sep 24, 2018 | $3.61 | $3.65 | $3.48 | $3.50 | -3.05% | 1,243,750 |
| Sep 17, 2018 | $3.50 | $3.63 | $3.50 | $3.61 | +3.44% | 1,666,065 |
| Sep 10, 2018 | $3.54 | $3.54 | $3.45 | $3.49 | 0.00% | 1,415,902 |
| Sep 4, 2018 | $3.52 | $3.52 | $3.46 | $3.49 | -1.41% | 1,365,529 |
| Aug 27, 2018 | $3.53 | $3.56 | $3.51 | $3.54 | +1.14% | 1,341,490 |
| Aug 20, 2018 | $3.52 | $3.56 | $3.50 | $3.50 | 0.00% | 1,724,888 |
| Aug 13, 2018 | $3.51 | $3.52 | $3.43 | $3.50 | +0.29% | 1,803,483 |
| Aug 6, 2018 | $3.53 | $3.59 | $3.48 | $3.49 | -2.79% | 6,208,075 |
| Jul 30, 2018 | $3.56 | $3.61 | $3.43 | $3.59 | +1.70% | 3,884,333 |
| Jul 23, 2018 | $3.49 | $3.56 | $3.49 | $3.53 | +4.44% | 1,586,653 |
| Jul 16, 2018 | $3.34 | $3.40 | $3.34 | $3.38 | +1.20% | 2,025,028 |
| Jul 9, 2018 | $3.39 | $3.41 | $3.33 | $3.34 | 0.00% | 1,988,802 |
| Jul 2, 2018 | $3.36 | $3.37 | $3.28 | $3.34 | -1.47% | 1,823,774 |
| Jun 25, 2018 | $3.39 | $3.41 | $3.35 | $3.39 | -0.29% | 2,915,178 |
| Jun 18, 2018 | $3.48 | $3.48 | $3.36 | $3.40 | -2.30% | 1,358,521 |
| Jun 11, 2018 | $3.57 | $3.58 | $3.46 | $3.48 | -1.42% | 2,194,339 |
| Jun 4, 2018 | $3.54 | $3.59 | $3.50 | $3.53 | 0.00% | 1,813,498 |
| May 29, 2018 | $3.51 | $3.57 | $3.46 | $3.53 | -0.28% | 1,910,535 |
| May 21, 2018 | $3.65 | $3.67 | $3.53 | $3.54 | -3.01% | 1,269,438 |
| May 14, 2018 | $3.65 | $3.70 | $3.65 | $3.65 | 0.00% | 1,057,825 |
| May 7, 2018 | $3.62 | $3.68 | $3.60 | $3.65 | +0.83% | 908,608 |
| Apr 30, 2018 | $3.65 | $3.66 | $3.56 | $3.62 | -0.82% | 1,230,059 |
| Apr 23, 2018 | $3.66 | $3.69 | $3.63 | $3.65 | +0.27% | 1,248,708 |
| Apr 16, 2018 | $3.67 | $3.68 | $3.62 | $3.64 | -0.55% | 1,960,407 |
| Apr 9, 2018 | $3.61 | $3.68 | $3.59 | $3.66 | +3.10% | 1,531,415 |
| Apr 2, 2018 | $3.62 | $3.64 | $3.53 | $3.55 | -4.05% | 1,782,015 |
| Mar 26, 2018 | $3.63 | $3.73 | $3.61 | $3.70 | +2.49% | 1,214,198 |
| Mar 19, 2018 | $3.67 | $3.70 | $3.59 | $3.61 | -2.17% | 1,534,968 |
| Mar 12, 2018 | $3.75 | $3.76 | $3.66 | $3.69 | -1.07% | 1,267,614 |
| Mar 5, 2018 | $3.68 | $3.77 | $3.67 | $3.73 | 0.00% | 1,225,110 |
| Feb 26, 2018 | $3.80 | $3.82 | $3.62 | $3.73 | -1.58% | 1,711,400 |
| Feb 20, 2018 | $3.77 | $3.80 | $3.69 | $3.79 | 0.00% | 1,178,584 |
| Feb 12, 2018 | $3.66 | $3.79 | $3.61 | $3.79 | +4.41% | 1,204,214 |
| Feb 5, 2018 | $3.69 | $3.75 | $3.54 | $3.63 | -2.94% | 2,841,931 |
| Jan 29, 2018 | $3.88 | $3.94 | $3.73 | $3.74 | -4.35% | 2,439,136 |
| Jan 22, 2018 | $3.88 | $3.95 | $3.87 | $3.91 | 0.00% | 1,235,230 |
| Jan 16, 2018 | $4.00 | $4.00 | $3.88 | $3.91 | -0.76% | 1,408,962 |
| Jan 8, 2018 | $3.82 | $3.95 | $3.80 | $3.94 | +3.41% | 2,452,154 |
| Jan 2, 2018 | $3.66 | $3.94 | $3.62 | $3.81 | +4.67% | 2,404,511 |
| Dec 26, 2017 | $3.67 | $3.68 | $3.62 | $3.64 | -1.62% | 626,488 |
| Dec 18, 2017 | $3.69 | $3.76 | $3.62 | $3.70 | +2.49% | 1,247,406 |
| Dec 11, 2017 | $3.62 | $3.70 | $3.59 | $3.61 | -0.28% | 911,347 |
| Dec 4, 2017 | $3.63 | $3.65 | $3.57 | $3.62 | 0.00% | 1,047,233 |
| Nov 27, 2017 | $3.62 | $3.69 | $3.58 | $3.62 | 0.00% | 1,158,592 |
| Nov 20, 2017 | $3.53 | $3.62 | $3.50 | $3.62 | +2.84% | 653,147 |
| Nov 13, 2017 | $3.56 | $3.58 | $3.46 | $3.52 | -1.68% | 781,296 |
| Nov 6, 2017 | $3.64 | $3.64 | $3.56 | $3.58 | -2.45% | 629,980 |
| Oct 30, 2017 | $3.70 | $3.70 | $3.63 | $3.67 | -0.27% | 763,984 |
| Oct 23, 2017 | $3.58 | $3.70 | $3.54 | $3.68 | +2.79% | 864,413 |
| Oct 16, 2017 | $3.59 | $3.63 | $3.54 | $3.58 | +0.28% | 1,124,532 |
| Oct 9, 2017 | $3.53 | $3.57 | $3.51 | $3.57 | +0.85% | 757,283 |
| Oct 2, 2017 | $3.54 | $3.55 | $3.49 | $3.54 | -0.28% | 853,405 |
| Sep 25, 2017 | $3.56 | $3.61 | $3.51 | $3.55 | -0.56% | 993,025 |
| Sep 18, 2017 | $3.48 | $3.57 | $3.47 | $3.57 | +2.59% | 882,035 |
| Sep 11, 2017 | $3.44 | $3.50 | $3.43 | $3.48 | +1.16% | 1,451,232 |
| Sep 5, 2017 | $3.41 | $3.44 | $3.38 | $3.44 | +0.58% | 1,013,963 |
| Aug 28, 2017 | $3.43 | $3.45 | $3.37 | $3.42 | -0.29% | 1,113,578 |
| Aug 21, 2017 | $3.43 | $3.45 | $3.41 | $3.43 | -0.87% | 992,704 |
| Aug 14, 2017 | $3.44 | $3.48 | $3.42 | $3.46 | +0.87% | 1,638,538 |
| Aug 7, 2017 | $3.54 | $3.55 | $3.39 | $3.43 | -2.83% | 1,616,018 |
| Jul 31, 2017 | $3.55 | $3.59 | $3.52 | $3.53 | -1.12% | 886,464 |
| Jul 24, 2017 | $3.55 | $3.59 | $3.53 | $3.57 | 0.00% | 1,233,011 |
| Jul 17, 2017 | $3.58 | $3.59 | $3.54 | $3.57 | 0.00% | 1,616,689 |
| Jul 10, 2017 | $3.63 | $3.64 | $3.55 | $3.57 | -2.19% | 1,365,526 |
| Jul 3, 2017 | $3.66 | $3.72 | $3.64 | $3.65 | -0.54% | 1,014,740 |
| Jun 26, 2017 | $3.56 | $3.69 | $3.54 | $3.67 | +2.23% | 1,473,016 |
| Jun 19, 2017 | $3.59 | $3.61 | $3.54 | $3.59 | -0.55% | 1,191,075 |
| Jun 12, 2017 | $3.67 | $3.70 | $3.56 | $3.61 | -0.82% | 890,265 |
| Jun 5, 2017 | $3.57 | $3.66 | $3.55 | $3.64 | +0.55% | 1,620,596 |
| May 30, 2017 | $3.52 | $3.63 | $3.48 | $3.62 | +1.97% | 1,271,894 |
| May 22, 2017 | $3.56 | $3.59 | $3.51 | $3.55 | -0.28% | 972,140 |
| May 15, 2017 | $3.67 | $3.70 | $3.47 | $3.56 | -3.78% | 1,125,206 |
| May 8, 2017 | $3.76 | $3.76 | $3.68 | $3.70 | -1.33% | 1,078,803 |
| May 1, 2017 | $3.70 | $3.76 | $3.68 | $3.75 | +1.90% | 832,048 |
| Apr 24, 2017 | $3.64 | $3.73 | $3.60 | $3.68 | +2.22% | 1,075,897 |
| Apr 17, 2017 | $3.50 | $3.61 | $3.49 | $3.60 | +3.15% | 1,796,041 |
| Apr 10, 2017 | $3.53 | $3.57 | $3.47 | $3.49 | -0.57% | 6,059,189 |
| Apr 3, 2017 | $3.64 | $3.65 | $3.50 | $3.51 | -4.88% | 2,601,555 |
| Mar 27, 2017 | $3.75 | $3.85 | $3.65 | $3.69 | -1.60% | 874,692 |
| Mar 20, 2017 | $3.78 | $3.78 | $3.67 | $3.75 | -0.79% | 1,182,239 |
| Mar 13, 2017 | $3.72 | $3.79 | $3.70 | $3.78 | +1.07% | 917,498 |
| Mar 6, 2017 | $3.73 | $3.74 | $3.68 | $3.74 | +0.27% | 1,004,009 |
| Feb 27, 2017 | $3.71 | $3.77 | $3.71 | $3.73 | -0.27% | 855,518 |
| Feb 21, 2017 | $3.75 | $3.76 | $3.71 | $3.74 | +0.54% | 781,881 |
| Feb 13, 2017 | $3.74 | $3.75 | $3.68 | $3.72 | -0.27% | 981,342 |
| Feb 6, 2017 | $3.70 | $3.78 | $3.69 | $3.73 | 0.00% | 3,330,218 |
| Jan 30, 2017 | $3.69 | $3.73 | $3.61 | $3.73 | +0.27% | 2,033,994 |
| Jan 23, 2017 | $3.69 | $3.75 | $3.62 | $3.72 | +0.81% | 995,657 |
| Jan 17, 2017 | $3.67 | $3.70 | $3.60 | $3.69 | -0.54% | 945,866 |
| Jan 9, 2017 | $3.66 | $3.71 | $3.63 | $3.71 | +0.54% | 982,815 |
| Jan 3, 2017 | $3.57 | $3.71 | $3.56 | $3.69 | +2.79% | 1,091,700 |
| Dec 27, 2016 | $3.66 | $3.66 | $3.53 | $3.59 | -2.45% | 869,256 |
| Dec 19, 2016 | $3.74 | $3.76 | $3.65 | $3.68 | -2.39% | 1,279,011 |
| Dec 12, 2016 | $3.82 | $3.84 | $3.72 | $3.77 | -2.33% | 2,332,767 |
| Dec 5, 2016 | $3.68 | $3.87 | $3.67 | $3.86 | +4.32% | 1,621,025 |
| Nov 28, 2016 | $3.56 | $3.70 | $3.53 | $3.70 | +6.32% | 4,752,459 |
| Nov 21, 2016 | $3.58 | $3.68 | $3.46 | $3.48 | -1.69% | 1,119,369 |
| Nov 14, 2016 | $3.47 | $3.63 | $3.42 | $3.54 | – | 1,856,376 |
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% |