Mizuho Financial Group Inc (MZHOF) stock
MZHOFOTCNational Commercial BanksAlso trades as MFG
$52.83+2.85 (+5.70%)
Close on Oct 19, 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 19, 2026
$52.83
+5.70% on the day
52-week range
$29.79 – $58.93
-10.4% from the high
Change over 52 weeks
+77.4%
From $29.79 on Oct 17, 2025
Average volume
16,858
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $52.53 | $52.83 | $52.53 | $52.83 | +5.70% | 22,006 |
| Oct 16, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | 0.00% | 0 |
| Oct 15, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | -3.33% | 1,230 |
| Oct 14, 2026 | $51.70 | $51.70 | $51.70 | $51.70 | -3.38% | 1 |
| Oct 13, 2026 | $54.91 | $54.91 | $53.51 | $53.51 | +4.29% | 181 |
| Oct 12, 2026 | $51.31 | $51.31 | $51.31 | $51.31 | -1.80% | 10,005 |
| Oct 9, 2026 | $54.33 | $54.33 | $50.79 | $52.25 | -1.42% | 4,056 |
| Oct 8, 2026 | $51.17 | $53.00 | $51.17 | $53.00 | -1.87% | 390 |
| Oct 7, 2026 | $54.01 | $54.01 | $54.01 | $54.01 | 0.00% | 0 |
| Oct 6, 2026 | $54.01 | $54.01 | $54.01 | $54.01 | 0.00% | 0 |
| Oct 5, 2026 | $53.17 | $54.01 | $53.17 | $54.01 | -3.44% | 2 |
| Oct 2, 2026 | $52.49 | $55.94 | $52.49 | $55.94 | +2.31% | 40,009 |
| Oct 1, 2026 | $52.85 | $54.67 | $52.85 | $54.67 | -2.58% | 1,835 |
| Sep 30, 2026 | $58.00 | $58.00 | $56.12 | $56.12 | +0.74% | 506 |
| Sep 29, 2026 | $54.49 | $55.71 | $54.49 | $55.71 | -2.79% | 87 |
| Sep 28, 2026 | $57.31 | $57.31 | $57.31 | $57.31 | +0.07% | 77 |
| Sep 25, 2026 | $57.27 | $57.27 | $57.27 | $57.27 | +8.06% | 7 |
| Sep 24, 2026 | $54.44 | $54.44 | $53.00 | $53.00 | -5.20% | 84,548 |
| Sep 23, 2026 | $55.91 | $55.91 | $55.91 | $55.91 | 0.00% | 0 |
| Sep 22, 2026 | $55.91 | $55.91 | $55.91 | $55.91 | 0.00% | 0 |
| Sep 21, 2026 | $55.91 | $55.91 | $55.91 | $55.91 | +1.65% | 35 |
| Sep 18, 2026 | $56.15 | $56.15 | $55.00 | $55.00 | -4.06% | 5 |
| Sep 17, 2026 | $57.33 | $57.33 | $57.33 | $57.33 | +0.01% | 0 |
| Sep 16, 2026 | $57.33 | $57.33 | $57.33 | $57.33 | +1.99% | 35 |
| Sep 15, 2026 | $57.30 | $57.30 | $55.56 | $56.21 | -4.62% | 1,205 |
| Sep 14, 2026 | $58.93 | $58.93 | $58.93 | $58.93 | +6.54% | 12 |
| Sep 11, 2026 | $55.31 | $55.31 | $55.31 | $55.31 | +0.01% | 0 |
| Sep 10, 2026 | $57.25 | $57.25 | $55.31 | $55.31 | +3.77% | 2,216 |
| Sep 9, 2026 | $55.05 | $55.05 | $53.30 | $53.30 | -9.19% | 66,016 |
| Sep 8, 2026 | $58.69 | $58.69 | $58.69 | $58.69 | +11.98% | 100 |
| Sep 4, 2026 | $52.41 | $52.41 | $52.41 | $52.41 | 0.00% | 0 |
| Sep 3, 2026 | $52.41 | $52.41 | $52.41 | $52.41 | 0.00% | 0 |
| Sep 2, 2026 | $52.41 | $52.41 | $52.41 | $52.41 | -0.00% | 0 |
| Sep 1, 2026 | $52.41 | $52.41 | $52.41 | $52.41 | -1.11% | 26 |
| Aug 31, 2026 | $51.91 | $53.00 | $51.88 | $53.00 | +0.19% | 614 |
| Aug 28, 2026 | $52.79 | $52.90 | $52.79 | $52.90 | +3.51% | 705 |
| Aug 27, 2026 | $54.28 | $54.28 | $51.11 | $51.11 | -1.76% | 48 |
| Aug 26, 2026 | $52.38 | $52.38 | $52.03 | $52.03 | +0.24% | 14,886 |
| Aug 25, 2026 | $49.97 | $51.90 | $49.97 | $51.90 | +5.40% | 188 |
| Aug 24, 2026 | $49.24 | $49.24 | $49.24 | $49.24 | -2.62% | 8 |
| Aug 21, 2026 | $50.57 | $50.57 | $50.57 | $50.57 | -0.55% | 300 |
| Aug 20, 2026 | $50.85 | $50.85 | $50.85 | $50.85 | -0.78% | 10 |
| Aug 19, 2026 | $52.95 | $52.95 | $51.25 | $51.25 | -3.03% | 39,552 |
| Aug 18, 2026 | $52.85 | $52.85 | $52.85 | $52.85 | -5.02% | 1,236 |
| Aug 17, 2026 | $55.64 | $55.64 | $55.64 | $55.64 | +0.98% | 6,201 |
| Aug 14, 2026 | $55.10 | $55.10 | $55.10 | $55.10 | +0.13% | 300 |
| Aug 13, 2026 | $52.45 | $55.03 | $52.45 | $55.03 | +5.87% | 101,144 |
| Aug 12, 2026 | $51.98 | $51.98 | $51.98 | $51.98 | 0.00% | 0 |
| Aug 11, 2026 | $54.00 | $54.00 | $51.98 | $51.98 | -4.12% | 117 |
| Aug 10, 2026 | $52.45 | $54.21 | $50.47 | $54.21 | +6.05% | 72 |
| Aug 7, 2026 | $51.12 | $51.12 | $51.12 | $51.12 | -1.58% | 106,020 |
| Aug 6, 2026 | $52.47 | $52.47 | $51.94 | $51.94 | +1.15% | 64 |
| Aug 5, 2026 | $51.35 | $51.35 | $51.35 | $51.35 | -1.05% | 20 |
| Aug 4, 2026 | $51.89 | $51.89 | $51.89 | $51.89 | +5.08% | 19 |
| Aug 3, 2026 | $48.20 | $51.21 | $48.20 | $49.39 | -4.13% | 1,211 |
| Jul 31, 2026 | $49.93 | $51.51 | $49.93 | $51.51 | -0.98% | 13,508 |
| Jul 30, 2026 | $52.02 | $52.02 | $52.02 | $52.02 | +7.92% | 22,820 |
| Jul 29, 2026 | $47.53 | $48.20 | $47.53 | $48.20 | -1.13% | 1,201 |
| Jul 28, 2026 | $48.00 | $50.17 | $48.00 | $48.75 | -3.23% | 30,376 |
| Jul 27, 2026 | $50.75 | $52.46 | $50.38 | $50.38 | -8.38% | 59 |
| Jul 24, 2026 | $54.99 | $54.99 | $54.99 | $54.99 | 0.00% | 0 |
| Jul 23, 2026 | $52.59 | $54.99 | $52.59 | $54.99 | +14.78% | 4,920 |
| Jul 22, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | 0.00% | 0 |
| Jul 21, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | -0.00% | 0 |
| Jul 20, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | -2.22% | 4 |
| Jul 17, 2026 | $47.92 | $51.53 | $47.92 | $49.00 | -7.11% | 279 |
| Jul 16, 2026 | $53.00 | $53.00 | $52.75 | $52.75 | -0.95% | 400 |
| Jul 15, 2026 | $53.26 | $53.26 | $53.26 | $53.26 | -3.76% | 27 |
| Jul 14, 2026 | $55.34 | $55.34 | $55.34 | $55.34 | +9.23% | 25,276 |
| Jul 13, 2026 | $50.67 | $50.67 | $50.67 | $50.67 | +3.61% | 1 |
| Jul 10, 2026 | $48.90 | $48.90 | $48.90 | $48.90 | 0.00% | 0 |
| Jul 9, 2026 | $48.90 | $48.90 | $48.90 | $48.90 | -0.00% | 0 |
| Jul 8, 2026 | $52.00 | $52.00 | $48.90 | $48.90 | -2.61% | 17,368 |
| Jul 7, 2026 | $49.18 | $50.21 | $49.18 | $50.21 | +6.94% | 4,811 |
| Jul 6, 2026 | $46.95 | $46.95 | $46.95 | $46.95 | 0.00% | 0 |
| Jul 2, 2026 | $46.95 | $46.95 | $46.95 | $46.95 | -0.00% | 0 |
| Jul 1, 2026 | $46.95 | $46.95 | $46.95 | $46.95 | +3.35% | 13,413 |
| Jun 30, 2026 | $45.43 | $45.43 | $45.43 | $45.43 | -1.83% | 49,107 |
| Jun 29, 2026 | $46.28 | $46.28 | $46.28 | $46.28 | -1.95% | 40,017 |
| Jun 26, 2026 | $47.20 | $47.20 | $47.20 | $47.20 | 0.00% | 0 |
| Jun 25, 2026 | $47.20 | $47.20 | $47.20 | $47.20 | +2.78% | 5,256 |
| Jun 24, 2026 | $45.93 | $45.93 | $45.93 | $45.93 | -1.81% | 8 |
| Jun 23, 2026 | $46.77 | $46.77 | $46.77 | $46.77 | -8.67% | 74,448 |
| Jun 22, 2026 | $52.31 | $52.31 | $51.21 | $51.21 | -4.42% | 38,970 |
| Jun 18, 2026 | $53.74 | $53.74 | $53.58 | $53.58 | +6.67% | 40,003 |
| Jun 17, 2026 | $49.65 | $50.23 | $49.51 | $50.23 | +6.23% | 223,738 |
| Jun 16, 2026 | $50.00 | $50.00 | $47.29 | $47.29 | -4.02% | 158,850 |
| Jun 15, 2026 | $50.56 | $50.56 | $48.46 | $49.27 | +6.59% | 992 |
| Jun 12, 2026 | $47.98 | $47.98 | $46.22 | $46.22 | -2.10% | 102,212 |
| Jun 11, 2026 | $47.21 | $47.21 | $47.21 | $47.21 | +0.36% | 141,835 |
| Jun 10, 2026 | $45.26 | $47.04 | $45.26 | $47.04 | -0.36% | 38 |
| Jun 9, 2026 | $46.10 | $47.21 | $46.10 | $47.21 | -1.85% | 140,350 |
| Jun 8, 2026 | $46.64 | $48.10 | $46.64 | $48.10 | +3.06% | 202,767 |
| Jun 5, 2026 | $46.67 | $46.67 | $46.67 | $46.67 | -7.25% | 295,942 |
| Jun 4, 2026 | $50.32 | $50.32 | $50.32 | $50.32 | +5.01% | 384,095 |
| Jun 3, 2026 | $45.64 | $47.92 | $45.64 | $47.92 | +10.03% | 199,764 |
| Jun 2, 2026 | $43.55 | $43.55 | $43.55 | $43.55 | -1.29% | 5,143 |
| Jun 1, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | 0 |
| May 29, 2026 | $46.95 | $46.95 | $42.82 | $44.12 | +1.57% | 40,472 |
| May 28, 2026 | $43.44 | $43.44 | $43.44 | $43.44 | 0.00% | 0 |
| May 27, 2026 | $43.44 | $43.44 | $43.44 | $43.44 | -8.18% | 10 |
| May 26, 2026 | $47.31 | $47.31 | $47.31 | $47.31 | 0.00% | 0 |
| May 22, 2026 | $44.93 | $48.58 | $44.93 | $47.31 | +1.07% | 366 |
| May 21, 2026 | $44.09 | $47.73 | $44.08 | $46.81 | +5.23% | 58,604 |
| May 20, 2026 | $44.48 | $44.48 | $44.48 | $44.48 | -1.19% | 5 |
| May 19, 2026 | $45.02 | $45.02 | $45.02 | $45.02 | +2.20% | 205 |
| May 18, 2026 | $43.17 | $44.05 | $43.17 | $44.05 | +2.79% | 1,036 |
| May 15, 2026 | $42.85 | $42.85 | $42.85 | $42.85 | -3.55% | 33,223 |
| May 14, 2026 | $44.43 | $44.43 | $44.43 | $44.43 | +0.07% | 5 |
| May 13, 2026 | $43.66 | $44.40 | $43.66 | $44.40 | +0.68% | 716 |
| May 12, 2026 | $41.99 | $45.60 | $41.99 | $44.10 | +0.78% | 711 |
| May 11, 2026 | $44.97 | $44.97 | $43.76 | $43.76 | +2.19% | 1,250 |
| May 8, 2026 | $42.82 | $42.82 | $42.82 | $42.82 | +6.44% | 19 |
| May 7, 2026 | $40.23 | $40.23 | $40.23 | $40.23 | 0.00% | 0 |
| May 6, 2026 | $40.23 | $40.23 | $40.23 | $40.23 | 0.00% | 0 |
| May 5, 2026 | $40.23 | $40.23 | $40.23 | $40.23 | 0.00% | 0 |
| May 4, 2026 | $40.23 | $40.23 | $40.23 | $40.23 | 0.00% | 0 |
| May 1, 2026 | $41.13 | $42.40 | $40.23 | $40.23 | -8.06% | 412 |
| Apr 30, 2026 | $44.87 | $44.87 | $42.75 | $43.76 | +2.42% | 3,809 |
| Apr 29, 2026 | $42.58 | $42.72 | $42.58 | $42.72 | -4.38% | 258 |
| Apr 28, 2026 | $40.72 | $44.68 | $40.72 | $44.68 | +8.18% | 228 |
| Apr 27, 2026 | $39.65 | $41.30 | $39.65 | $41.30 | +5.90% | 356 |
| Apr 24, 2026 | $43.00 | $43.00 | $39.00 | $39.00 | -7.31% | 164,044 |
| Apr 23, 2026 | $42.68 | $42.68 | $42.08 | $42.08 | +2.75% | 417 |
| Apr 22, 2026 | $40.95 | $40.95 | $40.95 | $40.95 | 0.00% | 0 |
| Apr 21, 2026 | $40.01 | $40.95 | $40.01 | $40.95 | -5.88% | 64,400 |
| Apr 20, 2026 | $44.86 | $44.86 | $43.51 | $43.51 | -2.25% | 48 |
| Apr 17, 2026 | $45.18 | $45.55 | $43.74 | $44.51 | +7.59% | 22,625 |
| Apr 16, 2026 | $41.82 | $41.82 | $41.37 | $41.37 | -10.80% | 82 |
| Apr 15, 2026 | $46.38 | $46.38 | $46.38 | $46.38 | +2.50% | 60,008 |
| Apr 14, 2026 | $45.25 | $45.25 | $45.25 | $45.25 | +7.05% | 8 |
| Apr 13, 2026 | $42.27 | $42.27 | $42.27 | $42.27 | 0.00% | 0 |
| Apr 10, 2026 | $41.13 | $42.84 | $41.05 | $42.27 | -6.46% | 2,428 |
| Apr 9, 2026 | $45.19 | $45.19 | $45.19 | $45.19 | +0.01% | 0 |
| Apr 8, 2026 | $45.19 | $45.19 | $45.19 | $45.19 | +10.95% | 3,600 |
| Apr 7, 2026 | $40.73 | $40.73 | $40.73 | $40.73 | +1.94% | 75 |
| Apr 6, 2026 | $39.95 | $39.95 | $39.95 | $39.95 | 0.00% | 0 |
| Apr 2, 2026 | $38.02 | $41.79 | $38.02 | $39.95 | -4.08% | 257 |
| Apr 1, 2026 | $41.65 | $41.65 | $41.65 | $41.65 | 0.00% | 0 |
| Mar 31, 2026 | $40.64 | $41.65 | $40.64 | $41.65 | +15.21% | 20,030 |
| Mar 30, 2026 | $40.05 | $40.05 | $36.15 | $36.15 | -8.23% | 53 |
| Mar 27, 2026 | $39.39 | $39.39 | $39.39 | $39.39 | 0.00% | 0 |
| Mar 26, 2026 | $39.39 | $39.39 | $39.39 | $39.39 | +0.91% | 5 |
| Mar 25, 2026 | $39.08 | $41.70 | $39.03 | $39.03 | +1.62% | 69,255 |
| Mar 24, 2026 | $37.32 | $38.91 | $37.32 | $38.41 | -1.76% | 88,860 |
| Mar 23, 2026 | $39.39 | $39.39 | $39.10 | $39.10 | +0.67% | 305,770 |
| Mar 20, 2026 | $36.83 | $39.82 | $36.83 | $38.84 | +0.73% | 96,496 |
| Mar 19, 2026 | $38.56 | $38.56 | $38.56 | $38.56 | 0.00% | 0 |
| Mar 18, 2026 | $38.56 | $38.56 | $38.56 | $38.56 | 0.00% | 0 |
| Mar 17, 2026 | $37.21 | $38.56 | $37.21 | $38.56 | -1.63% | 45 |
| Mar 16, 2026 | $40.22 | $40.29 | $37.07 | $39.20 | +6.35% | 80,510 |
| Mar 13, 2026 | $40.55 | $40.55 | $36.86 | $36.86 | -8.31% | 2,634 |
| Mar 12, 2026 | $36.95 | $40.67 | $36.95 | $40.20 | +6.77% | 3,694 |
| Mar 11, 2026 | $37.83 | $37.83 | $37.65 | $37.65 | -5.47% | 1,078 |
| Mar 10, 2026 | $41.30 | $42.29 | $39.83 | $39.83 | -3.86% | 8,650 |
| Mar 9, 2026 | $41.53 | $41.62 | $39.45 | $41.43 | -2.01% | 6 |
| Mar 6, 2026 | $42.28 | $42.28 | $38.56 | $42.28 | +2.82% | 879 |
| Mar 5, 2026 | $38.63 | $42.75 | $38.40 | $41.12 | +4.76% | 2,875 |
| Mar 4, 2026 | $41.11 | $41.11 | $38.48 | $39.25 | -3.35% | 4,357 |
| Mar 3, 2026 | $39.92 | $40.61 | $37.92 | $40.61 | -3.38% | 18,986 |
| Mar 2, 2026 | $44.25 | $44.25 | $42.03 | $42.03 | -2.48% | 109 |
| Feb 27, 2026 | $46.48 | $46.85 | $43.10 | $43.10 | -1.15% | 831 |
| Feb 26, 2026 | $42.68 | $45.59 | $42.68 | $43.60 | +0.44% | 3,292 |
| Feb 25, 2026 | $43.52 | $44.44 | $42.60 | $43.41 | +2.92% | 213,963 |
| Feb 24, 2026 | $46.14 | $46.63 | $42.18 | $42.18 | -11.66% | 95 |
| Feb 23, 2026 | $47.75 | $47.75 | $47.75 | $47.75 | +2.45% | 17 |
| Feb 20, 2026 | $47.15 | $47.15 | $44.39 | $46.61 | +1.66% | 59 |
| Feb 19, 2026 | $45.23 | $47.50 | $44.90 | $45.85 | -2.13% | 17,361 |
| Feb 18, 2026 | $46.85 | $46.85 | $46.85 | $46.85 | -0.85% | 7,000 |
| Feb 17, 2026 | $47.10 | $47.25 | $46.74 | $47.25 | -5.58% | 502 |
| Feb 13, 2026 | $49.52 | $51.19 | $47.68 | $50.04 | -4.01% | 224,328 |
| Feb 12, 2026 | $50.66 | $52.13 | $49.14 | $52.13 | +0.46% | 160,268 |
| Feb 11, 2026 | $51.56 | $51.89 | $49.57 | $51.89 | +7.21% | 111,239 |
| Feb 10, 2026 | $50.03 | $50.03 | $48.40 | $48.40 | +1.59% | 120,804 |
| Feb 9, 2026 | $50.35 | $50.73 | $47.64 | $47.64 | +0.92% | 124,316 |
| Feb 6, 2026 | $48.76 | $49.22 | $45.80 | $47.21 | -0.25% | 161,160 |
| Feb 5, 2026 | $44.38 | $47.33 | $44.38 | $47.33 | +1.46% | 162,811 |
| Feb 4, 2026 | $48.11 | $48.53 | $45.17 | $46.65 | +7.86% | 272,579 |
| Feb 3, 2026 | $43.25 | $45.42 | $43.25 | $43.25 | -0.83% | 19 |
| Feb 2, 2026 | $44.10 | $44.10 | $42.87 | $43.61 | -0.91% | 1,878 |
| Jan 30, 2026 | $44.34 | $45.21 | $40.85 | $44.01 | +1.87% | 13,956 |
| Jan 29, 2026 | $40.68 | $43.20 | $40.68 | $43.20 | +5.12% | 151 |
| Jan 28, 2026 | $44.00 | $45.48 | $40.64 | $41.10 | -8.94% | 4,069 |
| Jan 27, 2026 | $45.25 | $45.25 | $42.98 | $45.13 | +8.20% | 11,812 |
| Jan 26, 2026 | $41.71 | $41.71 | $41.71 | $41.71 | +1.29% | 100 |
| Jan 23, 2026 | $40.35 | $41.59 | $40.35 | $41.18 | -0.41% | 20 |
| Jan 22, 2026 | $40.75 | $43.50 | $40.75 | $41.35 | +3.03% | 136 |
| Jan 21, 2026 | $41.78 | $44.10 | $39.68 | $40.13 | -6.02% | 211 |
| Jan 20, 2026 | $44.20 | $44.20 | $40.56 | $42.70 | -3.63% | 620 |
| Jan 16, 2026 | $42.88 | $44.31 | $42.88 | $44.31 | +1.63% | 430 |
| Jan 15, 2026 | $42.10 | $43.60 | $42.10 | $43.60 | +2.25% | 18,073 |
| Jan 14, 2026 | $39.43 | $42.64 | $39.43 | $42.64 | +2.72% | 8,520 |
| Jan 13, 2026 | $40.58 | $42.09 | $40.58 | $41.51 | +2.37% | 43,367 |
| Jan 12, 2026 | $39.35 | $40.55 | $38.40 | $40.55 | -0.61% | 1,664 |
| Jan 9, 2026 | $38.72 | $40.80 | $38.72 | $40.80 | +2.54% | 71 |
| Jan 8, 2026 | $40.29 | $40.29 | $38.42 | $39.79 | -1.02% | 758 |
| Jan 7, 2026 | $40.84 | $40.84 | $39.35 | $40.20 | +0.20% | 33,360 |
| Jan 6, 2026 | $39.57 | $40.12 | $39.31 | $40.12 | +6.48% | 768 |
| Jan 5, 2026 | $37.11 | $37.76 | $37.11 | $37.68 | -0.05% | 2,891 |
| Jan 2, 2026 | $35.90 | $37.70 | $35.90 | $37.70 | +2.03% | 2 |
| Dec 31, 2025 | $38.62 | $39.10 | $34.74 | $36.95 | -1.60% | 528 |
| Dec 30, 2025 | $34.28 | $37.55 | $34.28 | $37.55 | +4.33% | 30,036 |
| Dec 29, 2025 | $36.12 | $37.33 | $35.99 | $35.99 | -0.11% | 43,167 |
| Dec 26, 2025 | $34.52 | $36.03 | $34.52 | $36.03 | +3.83% | 20,064 |
| Dec 24, 2025 | $34.70 | $34.70 | $34.70 | $34.70 | -4.49% | 47,821 |
| Dec 23, 2025 | $37.66 | $37.66 | $36.33 | $36.33 | +0.69% | 40,186 |
| Dec 22, 2025 | $36.09 | $36.45 | $35.94 | $36.08 | +1.63% | 391 |
| Dec 19, 2025 | $35.71 | $36.91 | $35.50 | $35.50 | -0.42% | 44,393 |
| Dec 18, 2025 | $36.28 | $36.28 | $35.65 | $35.65 | -0.50% | 140 |
| Dec 17, 2025 | $38.30 | $38.30 | $35.83 | $35.83 | -4.37% | 46,341 |
| Dec 16, 2025 | $36.10 | $37.47 | $36.10 | $37.47 | +4.81% | 209,002 |
| Dec 15, 2025 | $39.75 | $39.75 | $35.75 | $35.75 | -1.52% | 162 |
| Dec 12, 2025 | $36.30 | $36.30 | $36.30 | $36.30 | +1.50% | 24 |
| Dec 11, 2025 | $35.77 | $35.77 | $35.77 | $35.77 | +2.18% | 14 |
| Dec 10, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | -3.17% | 16,813 |
| Dec 9, 2025 | $36.15 | $36.15 | $36.15 | $36.15 | 0.00% | 0 |
| Dec 8, 2025 | $36.68 | $36.68 | $36.15 | $36.15 | -2.98% | 101,551 |
| Dec 5, 2025 | $36.07 | $37.26 | $36.07 | $37.26 | +4.49% | 96 |
| Dec 4, 2025 | $35.66 | $35.66 | $35.66 | $35.66 | 0.00% | 0 |
| Dec 3, 2025 | $35.66 | $35.66 | $35.66 | $35.66 | -0.00% | 0 |
| Dec 2, 2025 | $35.66 | $35.66 | $35.66 | $35.66 | +3.52% | 203,409 |
| Dec 1, 2025 | $34.45 | $34.45 | $34.45 | $34.45 | 0.00% | 0 |
| Nov 28, 2025 | $34.69 | $34.69 | $34.45 | $34.45 | +0.53% | 28 |
| Nov 26, 2025 | $34.85 | $34.85 | $34.27 | $34.27 | -0.67% | 230 |
| Nov 25, 2025 | $35.05 | $35.05 | $34.50 | $34.50 | -0.36% | 381 |
| Nov 24, 2025 | $34.63 | $34.63 | $34.63 | $34.63 | +3.67% | 24,003 |
| Nov 21, 2025 | $33.37 | $34.00 | $33.37 | $33.40 | -1.18% | 63,100 |
| Nov 20, 2025 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| Nov 19, 2025 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| Nov 18, 2025 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| Nov 17, 2025 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| Nov 14, 2025 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| Nov 13, 2025 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| Nov 12, 2025 | $34.42 | $34.42 | $32.54 | $33.80 | +3.65% | 5,987 |
| Nov 11, 2025 | $32.61 | $32.61 | $32.61 | $32.61 | -0.01% | 0 |
| Nov 10, 2025 | $32.95 | $32.95 | $32.61 | $32.61 | +2.40% | 1,485 |
| Nov 7, 2025 | $31.85 | $31.85 | $31.85 | $31.85 | 0.00% | 0 |
| Nov 6, 2025 | $31.85 | $31.85 | $31.85 | $31.85 | 0.00% | 0 |
| Nov 5, 2025 | $31.85 | $31.85 | $31.85 | $31.85 | +0.02% | 0 |
| Nov 4, 2025 | $31.85 | $31.85 | $31.85 | $31.85 | -9.66% | 9,203 |
| Nov 3, 2025 | $35.25 | $35.25 | $35.25 | $35.25 | 0.00% | 0 |
| Oct 31, 2025 | $35.25 | $35.25 | $35.25 | $35.25 | 0.00% | 0 |
| Oct 30, 2025 | $35.25 | $35.25 | $35.25 | $35.25 | 0.00% | 0 |
| Oct 29, 2025 | $35.25 | $35.25 | $35.25 | $35.25 | 0.00% | 0 |
| Oct 28, 2025 | $35.25 | $35.25 | $35.25 | $35.25 | +18.33% | 150,022 |
| Oct 27, 2025 | $29.79 | $29.79 | $29.79 | $29.79 | 0.00% | 0 |
| Oct 24, 2025 | $29.79 | $29.79 | $29.79 | $29.79 | 0.00% | 0 |
| Oct 23, 2025 | $29.79 | $29.79 | $29.79 | $29.79 | 0.00% | 0 |
| Oct 22, 2025 | $29.79 | $29.79 | $29.79 | $29.79 | 0.00% | 0 |
| Oct 21, 2025 | $29.79 | $29.79 | $29.79 | $29.79 | 0.00% | 0 |
| Oct 20, 2025 | $29.79 | $29.79 | $29.79 | $29.79 | +0.01% | 0 |
| Oct 17, 2025 | $31.12 | $31.12 | $29.79 | $29.79 | -7.13% | 326 |
| Oct 16, 2025 | $33.50 | $33.50 | $32.08 | $32.08 | -4.31% | 80,700 |
| Oct 15, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | 0.00% | 0 |
| Oct 14, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | 0.00% | 0 |
| Oct 13, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | 0.00% | 0 |
| Oct 10, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | 0.00% | 0 |
| Oct 9, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | 0.00% | 0 |
| Oct 8, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | 0.00% | 0 |
| Oct 7, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | – | 0 |
Seasonality
MZHOF 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 | 8.5% | 1.4% | -2.3% | -1.1% | 1.0% | -1.4% | 5.1% | 0.4% | 4.6% | -2.4% | 2.3% | 1.0% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 10 of 10 | 2 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 19.1% | -2.1% | -2.2% | 5.1% | 0.8% | 3.0% | 13.4% | 2.9% | 6.8% | -5.9% | ||
| 2025 | 12.5% | 8.0% | -6.8% | -1.3% | -3.4% | -0.4% | 12.4% | 14.1% | 2.8% | 5.2% | -2.3% | 7.3% |
| 2024 | -0.8% | 8.7% | 9.2% | -0.5% | 6.2% | -3.5% | 8.5% | -0.7% | 2.6% | -3.2% | 12.9% | 3.0% |
| 2023 | 28.6% | -1.9% | -9.7% | 6.0% | -2.8% | 4.5% | 16.7% | -7.7% | 12.3% | -6.0% | -0.9% | 2.5% |
| 2022 | 4.2% | 2.6% | -2.2% | -3.9% | -2.4% | -6.7% | 3.7% | -4.6% | 3.2% | -1.9% | 0.0% | 12.5% |
| 2021 | 9.9% | 7.8% | 1.0% | -2.2% | 8.5% | -6.4% | 1.8% | -5.2% | 8.9% | -9.0% | -3.7% | -1.1% |
| 2020 | 2.6% | -10.7% | -9.4% | -5.6% | 4.2% | 0.8% | -2.4% | 6.6% | 0.7% | -0.7% | 7.5% | -8.9% |
| 2019 | 5.3% | 3.2% | -2.2% | -1.3% | -9.1% | 2.9% | 0.7% | 0.0% | 5.2% | -1.3% | 0.0% | 5.4% |
| 2018 | 4.4% | -1.6% | -2.8% | -1.7% | 7.4% | -7.9% | -3.4% | 1.8% | 2.0% | -5.8% | 3.1% | -9.6% |
| 2017 | -0.5% | 0.0% | 1.9% | -5.9% | 0.0% | 0.0% | 0.0% | -2.8% | 1.4% | 4.7% | 4.5% | -1.6% |