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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $52.85 | $55.94 | $49.98 | $52.83 | -5.86% | 79,715 |
| Sep 2026 | $52.41 | $58.93 | $52.41 | $56.12 | +5.89% | 154,875 |
| Aug 2026 | $48.20 | $55.64 | $48.20 | $53.00 | +2.89% | 272,715 |
| Jul 2026 | $46.95 | $55.34 | $46.95 | $51.51 | +13.38% | 134,463 |
| Jun 2026 | $44.12 | $53.74 | $43.55 | $45.43 | +2.97% | 2,103,535 |
| May 2026 | $41.13 | $48.58 | $40.23 | $44.12 | +0.83% | 137,034 |
| Apr 2026 | $41.65 | $46.38 | $38.02 | $43.76 | +5.06% | 322,643 |
| Mar 2026 | $44.25 | $44.25 | $36.15 | $41.65 | -3.36% | 704,292 |
| Feb 2026 | $44.10 | $52.13 | $42.18 | $43.10 | -2.07% | 1,582,522 |
| Jan 2026 | $35.90 | $45.48 | $35.90 | $44.01 | +19.11% | 140,979 |
| Dec 2025 | $34.45 | $39.75 | $34.28 | $36.95 | +7.26% | 804,138 |
| Nov 2025 | $35.25 | $35.25 | $31.85 | $34.45 | -2.27% | 104,417 |
| Oct 2025 | $33.52 | $35.25 | $29.79 | $35.25 | +5.22% | 231,074 |
| Sep 2025 | $33.09 | $35.10 | $31.10 | $33.50 | +1.25% | 92,314 |
| Aug 2025 | $29.00 | $34.75 | $29.00 | $33.09 | +14.09% | 38,216 |
| Jul 2025 | $25.80 | $30.30 | $25.70 | $29.00 | +12.40% | 162,365 |
| Jun 2025 | $26.00 | $29.30 | $25.40 | $25.80 | -0.39% | 34,887 |
| May 2025 | $26.80 | $29.60 | $22.94 | $25.90 | -3.36% | 1,172,754 |
| Apr 2025 | $27.15 | $27.15 | $20.00 | $26.80 | -1.29% | 521,055 |
| Mar 2025 | $29.65 | $30.60 | $26.58 | $27.15 | -8.43% | 311,999 |
| Feb 2025 | $29.07 | $29.65 | $28.00 | $29.65 | +8.01% | 33,334 |
| Jan 2025 | $24.40 | $27.45 | $24.40 | $27.45 | +12.50% | 6,267 |
| Dec 2024 | $27.40 | $27.40 | $23.35 | $24.40 | +2.95% | 5,384 |
| Nov 2024 | $21.00 | $25.60 | $21.00 | $23.70 | +12.86% | 31,360 |
| Oct 2024 | $21.70 | $22.30 | $21.00 | $21.00 | -3.23% | 110,400 |
| Sep 2024 | $21.59 | $21.70 | $18.70 | $21.70 | +0.51% | 637,100 |
| Aug 2024 | $21.75 | $22.65 | $17.40 | $21.59 | -0.74% | 179,400 |
| Jul 2024 | $20.04 | $21.80 | $20.04 | $21.75 | +8.53% | 18,800 |
| Jun 2024 | $20.77 | $20.77 | $20.04 | $20.04 | -3.51% | 13,700 |
| May 2024 | $19.56 | $20.77 | $19.56 | $20.77 | +6.19% | 200,200 |
| Apr 2024 | $19.66 | $19.66 | $18.97 | $19.56 | -0.51% | 22,400 |
| Mar 2024 | $18.31 | $21.02 | $18.31 | $19.66 | +7.37% | 8,200 |
| Feb 2024 | $16.85 | $18.73 | $16.85 | $18.31 | +8.66% | 584,300 |
| Jan 2024 | $16.99 | $17.82 | $16.85 | $16.85 | -0.82% | 200 |
| Dec 2023 | $16.58 | $16.99 | $16.58 | $16.99 | +2.47% | 294,700 |
| Nov 2023 | $16.73 | $16.73 | $15.84 | $16.58 | -0.90% | 7,200 |
| Oct 2023 | $17.10 | $17.12 | $16.35 | $16.73 | -6.01% | 14,900 |
| Sep 2023 | $16.14 | $18.21 | $16.14 | $17.80 | +10.29% | 6,100 |
| Aug 2023 | $17.49 | $17.49 | $15.33 | $16.14 | -7.72% | 1,500 |
| Jul 2023 | $14.99 | $17.49 | $14.99 | $17.49 | +16.68% | 3,500 |
| Jun 2023 | $14.34 | $15.16 | $14.34 | $14.99 | +4.53% | 69,900 |
| May 2023 | $14.75 | $14.75 | $14.34 | $14.34 | -2.78% | 20,700 |
| Apr 2023 | $14.30 | $14.84 | $14.30 | $14.75 | +5.96% | 4,700 |
| Mar 2023 | $15.76 | $16.19 | $13.58 | $13.92 | -11.68% | 72,100 |
| Feb 2023 | $15.84 | $16.02 | $15.76 | $15.76 | -1.87% | 119,600 |
| Jan 2023 | $14.44 | $16.06 | $14.44 | $16.06 | +28.58% | 233,400 |
| Dec 2022 | $11.10 | $12.55 | $11.10 | $12.49 | +12.52% | 4,300 |
| Nov 2022 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 540,600 |
| Oct 2022 | $11.31 | $11.31 | $10.72 | $11.10 | -1.86% | 39,800 |
| Sep 2022 | $11.24 | $11.89 | $11.24 | $11.31 | +0.62% | 92,800 |
| Aug 2022 | $12.03 | $12.14 | $11.24 | $11.24 | -4.58% | 485,600 |
| Jul 2022 | $11.36 | $11.83 | $11.36 | $11.78 | +3.70% | 589,900 |
| Jun 2022 | $12.17 | $12.17 | $11.36 | $11.36 | -6.66% | 117,400 |
| May 2022 | $12.04 | $12.17 | $11.61 | $12.17 | -2.41% | 12,500 |
| Apr 2022 | $12.97 | $12.97 | $12.45 | $12.47 | -3.86% | 165,900 |
| Mar 2022 | $13.59 | $13.77 | $12.65 | $12.97 | -4.56% | 48,500 |
| Feb 2022 | $13.24 | $14.29 | $13.17 | $13.59 | +2.64% | 379,800 |
| Jan 2022 | $12.71 | $13.75 | $12.71 | $13.24 | +4.17% | 26,800 |
| Dec 2021 | $12.64 | $13.09 | $12.37 | $12.71 | -1.09% | 22,000 |
| Nov 2021 | $13.35 | $13.54 | $12.78 | $12.85 | -3.75% | 18,800 |
| Oct 2021 | $14.67 | $14.67 | $13.35 | $13.35 | -9.00% | 2,700 |
| Sep 2021 | $13.79 | $14.89 | $13.79 | $14.67 | +6.38% | 1,500 |
| Aug 2021 | $14.55 | $14.74 | $13.79 | $13.79 | -5.22% | 700 |
| Jul 2021 | $14.29 | $14.81 | $14.10 | $14.55 | +1.82% | 12,300 |
| Jun 2021 | $15.26 | $15.60 | $14.29 | $14.29 | -6.36% | 47,700 |
| May 2021 | $14.46 | $15.26 | $14.12 | $15.26 | +8.53% | 124,500 |
| Apr 2021 | $14.46 | $14.49 | $14.06 | $14.06 | -2.23% | 74,800 |
| Mar 2021 | $14.55 | $15.68 | $14.25 | $14.38 | -1.17% | 2,000 |
| Feb 2021 | $13.50 | $15.00 | $13.50 | $14.55 | +7.78% | 5,200 |
| Jan 2021 | $12.64 | $13.79 | $12.54 | $13.50 | +9.93% | 12,000 |
| Dec 2020 | $13.00 | $13.33 | $12.28 | $12.28 | -8.90% | 146,900 |
| Nov 2020 | $12.54 | $13.48 | $12.38 | $13.48 | +7.50% | 134,900 |
| Oct 2020 | $12.63 | $12.83 | $12.13 | $12.54 | -0.71% | 21,700 |
| Sep 2020 | $12.90 | $14.00 | $12.30 | $12.63 | -2.09% | 43,030 |
| Aug 2020 | $11.60 | $13.50 | $11.60 | $12.90 | +6.61% | 69,170 |
| Jul 2020 | $12.40 | $12.40 | $12.00 | $12.10 | -2.42% | 7,360 |
| Jun 2020 | $12.40 | $13.40 | $12.40 | $12.40 | +0.81% | 83,190 |
| May 2020 | $11.80 | $12.40 | $11.80 | $12.30 | +4.24% | 1,560 |
| Apr 2020 | $12.50 | $12.50 | $10.80 | $11.80 | -5.60% | 506,900 |
| Mar 2020 | $14.20 | $14.20 | $9.80 | $12.50 | -11.97% | 674,180 |
| Feb 2020 | $15.90 | $15.90 | $14.20 | $14.20 | -10.69% | 19,430 |
| Jan 2020 | $15.50 | $15.90 | $14.90 | $15.90 | +2.58% | 47,540 |
| Dec 2019 | $14.70 | $15.50 | $14.70 | $15.50 | +5.44% | 150,150 |
| Nov 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | 190,000 |
| Oct 2019 | $14.90 | $15.50 | $14.70 | $14.70 | -1.34% | 49,240 |
| Sep 2019 | $14.50 | $14.90 | $14.50 | $14.90 | +2.76% | 30,050 |
| Aug 2019 | $14.50 | $14.50 | $14.40 | $14.50 | 0.00% | 130,790 |
| Jul 2019 | $14.40 | $14.50 | $14.40 | $14.50 | +0.69% | 25,040 |
| Jun 2019 | $14.00 | $14.40 | $13.80 | $14.40 | +2.86% | 449,700 |
| May 2019 | $15.40 | $15.60 | $13.70 | $14.00 | -9.09% | 56,730 |
| Apr 2019 | $15.60 | $15.60 | $15.40 | $15.40 | -1.28% | 227,060 |
| Mar 2019 | $16.30 | $16.30 | $15.60 | $15.60 | -4.29% | 40,300 |
| Feb 2019 | $15.80 | $16.40 | $15.80 | $16.30 | +3.16% | 10,440 |
| Jan 2019 | $15.00 | $15.80 | $15.00 | $15.80 | +5.33% | 61,440 |
| Dec 2018 | $16.60 | $16.60 | $14.70 | $15.00 | -9.64% | 396,510 |
| Nov 2018 | $16.10 | $17.60 | $16.10 | $16.60 | +3.11% | 210,400 |
| Oct 2018 | $17.00 | $17.00 | $16.10 | $16.10 | -5.85% | 4,060 |
| Sep 2018 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Aug 2018 | $16.80 | $18.30 | $16.80 | $17.10 | +1.79% | 23,380 |
| Jul 2018 | $17.40 | $18.60 | $15.70 | $16.80 | -3.45% | 1,760 |
| Jun 2018 | $18.90 | $18.90 | $17.40 | $17.40 | -7.94% | 1,040 |
| May 2018 | $17.60 | $18.90 | $17.60 | $18.90 | +7.39% | 47,010 |
| Apr 2018 | $17.90 | $17.90 | $17.10 | $17.60 | -1.68% | 970 |
| Mar 2018 | $18.80 | $18.80 | $17.90 | $17.90 | -4.79% | 4,100 |
| Feb 2018 | $19.10 | $19.10 | $17.70 | $18.80 | -1.57% | 80,910 |
| Jan 2018 | $18.30 | $19.10 | $18.30 | $19.10 | +4.37% | 29,000 |
| Dec 2017 | $18.60 | $18.60 | $18.30 | $18.30 | -1.61% | 10 |
| Nov 2017 | $19.00 | $19.00 | $18.60 | $18.60 | +4.49% | 17,320 |
| Oct 2017 | $17.00 | $17.80 | $17.00 | $17.80 | +4.71% | 25,730 |
| Sep 2017 | $17.10 | $17.10 | $17.00 | $17.00 | -0.58% | 20 |
| Aug 2017 | $17.60 | $17.60 | $17.10 | $17.10 | -2.84% | 24,700 |
| Jul 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Jun 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| May 2017 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Apr 2017 | $18.70 | $18.70 | $17.60 | $17.60 | -5.88% | 271,210 |
| Mar 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 0 |
| Feb 2017 | $18.70 | $18.70 | $18.70 | $18.70 | 0.00% | 98,080 |
| Jan 2017 | $18.80 | $18.80 | $18.50 | $18.70 | -0.53% | 35,310 |
| Dec 2016 | $18.10 | $19.10 | $18.10 | $18.80 | +3.87% | 20,450 |
| Nov 2016 | $16.20 | $18.10 | $16.20 | $18.10 | +11.73% | 495,220 |
| Oct 2016 | $17.00 | $17.50 | $15.50 | $16.20 | -4.71% | 77,350 |
| Sep 2016 | $16.70 | $17.00 | $16.70 | $17.00 | +1.80% | 20 |
| Aug 2016 | $15.50 | $16.70 | $15.50 | $16.70 | +7.74% | 330 |
| Jul 2016 | $15.20 | $16.00 | $15.20 | $15.50 | +1.97% | 6,060 |
| Jun 2016 | $14.60 | $15.50 | $14.60 | $15.20 | +4.11% | 24,050 |
| May 2016 | $14.00 | $15.80 | $12.00 | $14.60 | +4.29% | 38,880 |
| Apr 2016 | $15.60 | $15.60 | $13.80 | $14.00 | -10.26% | 1,153,750 |
| Mar 2016 | $14.30 | $17.10 | $14.30 | $15.60 | +9.09% | 57,370 |
| Feb 2016 | $18.70 | $18.70 | $13.10 | $14.30 | -23.53% | 657,650 |
| Jan 2016 | $19.80 | $19.80 | $18.70 | $18.70 | -5.56% | 52,610 |
| Dec 2015 | $20.90 | $20.90 | $19.80 | $19.80 | -5.26% | 10,010 |
| Nov 2015 | $19.60 | $21.10 | $19.60 | $20.90 | +6.63% | 2,308,100 |
| Oct 2015 | $19.50 | $20.30 | $19.50 | $19.60 | +0.51% | 7,560 |
| Sep 2015 | $20.60 | $20.70 | $18.90 | $19.50 | -5.34% | 38,520 |
| Aug 2015 | $21.20 | $21.20 | $18.50 | $20.60 | -5.50% | 57,720 |
| Jul 2015 | $21.80 | $21.80 | $20.10 | $21.80 | +7.39% | 439,780 |
| Jun 2015 | $21.10 | $23.40 | $20.30 | $20.30 | -3.79% | 560,870 |
| May 2015 | $19.60 | $21.50 | $19.50 | $21.10 | +7.65% | 14,160 |
| Apr 2015 | $18.60 | $19.60 | $18.00 | $19.60 | +5.38% | 68,300 |
| Mar 2015 | $18.50 | $18.60 | $18.50 | $18.60 | +0.54% | 121,000 |
| Feb 2015 | $16.60 | $18.50 | $16.60 | $18.50 | +11.45% | 3,300 |
| Jan 2015 | $16.90 | $16.90 | $16.40 | $16.60 | -4.05% | 642,200 |
| Dec 2014 | $17.50 | $17.50 | $17.10 | $17.30 | -1.14% | 44,250 |
| Nov 2014 | $19.00 | $19.00 | $17.10 | $17.50 | +1.74% | 124,310 |
| Oct 2014 | $19.50 | $19.50 | $17.20 | $17.20 | -11.79% | 100 |
| Sep 2014 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Aug 2014 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Jul 2014 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Jun 2014 | $20.00 | $20.00 | $19.50 | $19.50 | -2.50% | 410 |
| May 2014 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 50 |
| Apr 2014 | $20.20 | $20.70 | $19.70 | $20.00 | +0.50% | 600 |
| Mar 2014 | $20.10 | $20.40 | $19.80 | $19.90 | -1.00% | 10,400 |
| Feb 2014 | $20.10 | $20.40 | $20.10 | $20.10 | -7.80% | 40,120 |
| Jan 2014 | $21.10 | $21.80 | $21.10 | $21.80 | +3.32% | 1,520 |
| Dec 2013 | $21.20 | $21.20 | $21.10 | $21.10 | -0.47% | 100 |
| Nov 2013 | $20.40 | $21.20 | $20.40 | $21.20 | +3.92% | 88,000 |
| Oct 2013 | $23.00 | $23.00 | $20.40 | $20.40 | -11.30% | 1,500 |
| Sep 2013 | $20.80 | $23.00 | $20.80 | $23.00 | +10.58% | 37,420 |
| Aug 2013 | $21.60 | $21.60 | $20.40 | $20.80 | -3.70% | 40,100 |
| Jul 2013 | $20.70 | $22.00 | $20.70 | $21.60 | +4.35% | 469,750 |
| Jun 2013 | $20.10 | $20.70 | $19.10 | $20.70 | +2.99% | 7,030 |
| May 2013 | $22.10 | $22.60 | $19.90 | $20.10 | -9.46% | 490,730 |
| Apr 2013 | $21.80 | $22.40 | $21.20 | $22.20 | +1.83% | 650,530 |
| Mar 2013 | $21.70 | $22.60 | $21.60 | $21.80 | +0.46% | 17,360 |
| Feb 2013 | $19.10 | $23.70 | $19.10 | $21.70 | +13.61% | 155,780 |
| Jan 2013 | $15.90 | $19.10 | $15.90 | $19.10 | +20.13% | 1,000 |
| Dec 2012 | $16.20 | $16.20 | $15.50 | $15.90 | -1.85% | 200 |
| Nov 2012 | $15.10 | $16.20 | $15.10 | $16.20 | +7.28% | 59,170 |
| Oct 2012 | $15.80 | $16.10 | $15.10 | $15.10 | -4.43% | 57,610 |
| Sep 2012 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Aug 2012 | $16.30 | $16.30 | $15.80 | $15.80 | -3.07% | 1,150 |
| Jul 2012 | $15.30 | $16.40 | $15.30 | $16.30 | +6.54% | 10,260 |
| Jun 2012 | $14.00 | $15.30 | $14.00 | $15.30 | +9.29% | 40,000 |
| May 2012 | $14.80 | $14.80 | $14.00 | $14.00 | -5.41% | 77,010 |
| Apr 2012 | $16.50 | $16.50 | $14.80 | $14.80 | -10.30% | 40 |
| Mar 2012 | $16.20 | $16.50 | $16.20 | $16.50 | +1.85% | 840 |
| Feb 2012 | $13.40 | $16.20 | $13.40 | $16.20 | +20.90% | 175,850 |
| Jan 2012 | $13.40 | $13.40 | $13.40 | $13.40 | – | 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% |