MFA Financial, Inc. (FRA:M4ZA)
Germany · Delayed Price · Currency is EUR 5.95
+0.06 (0.93%)
At close: Oct 23, 2026
FRA:M4ZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | 0.93% | - |
| Oct 22, 2026 | 5.70 | 5.97 | 5.70 | 5.89 | 5.89 | 2.35% | - |
| Oct 21, 2026 | 5.78 | 5.84 | 5.76 | 5.76 | 5.76 | -0.78% | - |
| Oct 20, 2026 | 5.67 | 5.89 | 5.67 | 5.80 | 5.80 | 1.49% | - |
| Oct 19, 2026 | 5.84 | 5.84 | 5.72 | 5.72 | 5.72 | -2.06% | - |
| Oct 16, 2026 | 5.93 | 5.93 | 5.83 | 5.84 | 5.84 | -1.52% | - |
| Oct 15, 2026 | 5.80 | 6.03 | 5.80 | 5.93 | 5.93 | 1.11% | - |
| Oct 14, 2026 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | -2.01% | - |
| Oct 13, 2026 | 5.99 | 6.02 | 5.86 | 5.98 | 5.98 | 0.42% | - |
| Oct 12, 2026 | 6.16 | 6.16 | 5.96 | 5.96 | 5.96 | -3.17% | - |
| Oct 9, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.06% | - |
| Oct 8, 2026 | 6.32 | 6.41 | 6.26 | 6.41 | 6.41 | 0.55% | - |
| Oct 7, 2026 | 6.42 | 6.45 | 6.35 | 6.38 | 6.38 | -1.09% | - |
| Oct 6, 2026 | 6.48 | 6.53 | 6.44 | 6.45 | 6.45 | -1.07% | - |
| Oct 5, 2026 | 6.49 | 6.52 | 6.46 | 6.52 | 6.52 | 0.93% | - |
| Oct 2, 2026 | 6.91 | 6.95 | 6.75 | 6.78 | 6.46 | -1.67% | - |
| Oct 1, 2026 | 6.90 | 6.90 | 6.82 | 6.89 | 6.56 | -0.51% | 521 |
| Sep 30, 2026 | 7.01 | 7.08 | 6.93 | 6.93 | 6.60 | -1.77% | - |
| Sep 29, 2026 | 6.98 | 7.08 | 6.98 | 7.05 | 6.72 | 0.50% | - |
| Sep 28, 2026 | 7.09 | 7.09 | 6.99 | 7.02 | 6.68 | -2.43% | - |
| Sep 25, 2026 | 7.18 | 7.19 | 7.13 | 7.19 | 6.85 | 0.28% | - |
| Sep 24, 2026 | 7.31 | 7.31 | 7.17 | 7.17 | 6.83 | -1.71% | - |
| Sep 23, 2026 | 7.43 | 7.44 | 7.29 | 7.30 | 6.95 | -2.47% | - |
| Sep 22, 2026 | 7.31 | 7.48 | 7.31 | 7.48 | 7.13 | 1.42% | - |
| Sep 21, 2026 | 7.25 | 7.38 | 7.25 | 7.38 | 7.03 | 1.51% | - |
| Sep 18, 2026 | 7.35 | 7.35 | 7.27 | 7.27 | 6.92 | -1.82% | - |
| Sep 17, 2026 | 7.35 | 7.48 | 7.35 | 7.40 | 7.05 | 0.89% | - |
| Sep 16, 2026 | 7.26 | 7.41 | 7.26 | 7.34 | 6.99 | 1.17% | - |
| Sep 15, 2026 | 7.25 | 7.34 | 7.25 | 7.25 | 6.91 | -0.96% | - |
| Sep 14, 2026 | 7.39 | 7.39 | 7.29 | 7.32 | 6.97 | -0.54% | - |
| Sep 11, 2026 | 7.41 | 7.43 | 7.36 | 7.36 | 7.01 | - | - |
| Sep 10, 2026 | 7.51 | 7.51 | 7.36 | 7.36 | 7.01 | -2.32% | - |
| Sep 9, 2026 | 7.58 | 7.60 | 7.53 | 7.54 | 7.18 | -1.44% | - |
| Sep 8, 2026 | 7.58 | 7.72 | 7.58 | 7.65 | 7.28 | 1.59% | - |
| Sep 7, 2026 | 7.60 | 7.60 | 7.52 | 7.53 | 7.17 | -2.21% | 152 |
| Sep 4, 2026 | 7.58 | 7.70 | 7.58 | 7.70 | 7.33 | 1.18% | - |
| Sep 3, 2026 | 7.58 | 7.67 | 7.57 | 7.61 | 7.25 | 0.40% | - |
| Sep 2, 2026 | 7.47 | 7.59 | 7.47 | 7.58 | 7.22 | 1.20% | - |
| Sep 1, 2026 | 7.59 | 7.59 | 7.45 | 7.49 | 7.13 | -1.25% | - |
| Aug 31, 2026 | 7.58 | 7.63 | 7.54 | 7.58 | 7.22 | -0.39% | - |
| Aug 28, 2026 | 7.54 | 7.63 | 7.54 | 7.61 | 7.25 | 0.33% | - |
| Aug 27, 2026 | 7.56 | 7.59 | 7.53 | 7.59 | 7.23 | 0.73% | - |
| Aug 26, 2026 | 7.56 | 7.57 | 7.53 | 7.53 | 7.17 | -0.13% | - |
| Aug 25, 2026 | 7.61 | 7.65 | 7.54 | 7.54 | 7.18 | -1.57% | - |
| Aug 24, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.30 | 0.46% | - |
| Aug 21, 2026 | 7.58 | 7.66 | 7.58 | 7.63 | 7.27 | -0.13% | - |
| Aug 20, 2026 | 7.76 | 7.76 | 7.58 | 7.64 | 7.27 | -1.67% | - |
| Aug 19, 2026 | 7.70 | 7.82 | 7.70 | 7.77 | 7.40 | -0.19% | - |
| Aug 18, 2026 | 7.78 | 7.85 | 7.78 | 7.78 | 7.41 | -0.95% | - |
| Aug 17, 2026 | 7.83 | 7.89 | 7.83 | 7.86 | 7.48 | -0.57% | - |