MFA Financial, Inc. (FRA:M4ZA)
Germany · Delayed Price · Currency is EUR 7.56
+0.02 (0.27%)
At close: Aug 26, 2026
FRA:M4ZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.56 | 7.57 | 7.53 | 7.53 | 7.53 | -0.13% | - |
| Aug 25, 2026 | 7.61 | 7.65 | 7.54 | 7.54 | 7.54 | -1.57% | - |
| Aug 24, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 0.46% | - |
| Aug 21, 2026 | 7.58 | 7.66 | 7.58 | 7.63 | 7.63 | -0.13% | - |
| Aug 20, 2026 | 7.76 | 7.76 | 7.58 | 7.64 | 7.64 | -1.67% | - |
| Aug 19, 2026 | 7.70 | 7.82 | 7.70 | 7.77 | 7.77 | -0.19% | - |
| Aug 18, 2026 | 7.78 | 7.85 | 7.78 | 7.78 | 7.78 | -0.95% | - |
| Aug 17, 2026 | 7.83 | 7.89 | 7.83 | 7.86 | 7.86 | -0.57% | - |
| Aug 14, 2026 | 7.90 | 7.96 | 7.90 | 7.90 | 7.90 | -0.75% | - |
| Aug 13, 2026 | 7.87 | 8.03 | 7.87 | 7.96 | 7.96 | 0.70% | - |
| Aug 12, 2026 | 7.88 | 7.99 | 7.88 | 7.91 | 7.91 | -0.13% | - |
| Aug 11, 2026 | 7.80 | 7.96 | 7.80 | 7.92 | 7.92 | 0.64% | - |
| Aug 10, 2026 | 7.91 | 7.91 | 7.80 | 7.87 | 7.87 | -0.76% | - |
| Aug 7, 2026 | 7.77 | 8.02 | 7.77 | 7.93 | 7.93 | 1.41% | - |
| Aug 6, 2026 | 7.79 | 7.84 | 7.77 | 7.82 | 7.82 | 0.26% | - |
| Aug 5, 2026 | 7.84 | 7.88 | 7.70 | 7.80 | 7.80 | -0.76% | 100 |
| Aug 4, 2026 | 7.90 | 7.91 | 7.86 | 7.86 | 7.86 | -1.13% | - |
| Aug 3, 2026 | 7.87 | 7.96 | 7.87 | 7.95 | 7.95 | 0.76% | - |
| Jul 31, 2026 | 7.95 | 7.98 | 7.80 | 7.89 | 7.89 | -0.94% | - |
| Jul 30, 2026 | 7.95 | 8.05 | 7.90 | 7.96 | 7.96 | -0.31% | - |
| Jul 29, 2026 | 7.98 | 8.10 | 7.98 | 7.99 | 7.99 | -1.11% | - |
| Jul 28, 2026 | 7.95 | 8.08 | 7.95 | 8.08 | 8.08 | 0.37% | - |
| Jul 27, 2026 | 8.00 | 8.08 | 8.00 | 8.05 | 8.05 | 0.25% | - |
| Jul 24, 2026 | 7.90 | 8.06 | 7.90 | 8.03 | 8.03 | 1.07% | - |
| Jul 23, 2026 | 8.04 | 8.07 | 7.94 | 7.94 | 7.94 | -2.22% | - |
| Jul 22, 2026 | 8.12 | 8.15 | 8.11 | 8.12 | 8.12 | -0.61% | 350 |
| Jul 21, 2026 | 8.12 | 8.18 | 8.12 | 8.17 | 8.17 | 0.86% | - |
| Jul 20, 2026 | 8.27 | 8.27 | 8.10 | 8.10 | 8.10 | -1.58% | - |
| Jul 17, 2026 | 8.26 | 8.38 | 8.22 | 8.23 | 8.23 | -2.26% | - |
| Jul 16, 2026 | 8.17 | 8.42 | 8.17 | 8.42 | 8.42 | 2.06% | - |
| Jul 15, 2026 | 8.20 | 8.39 | 8.20 | 8.25 | 8.25 | -0.84% | 450 |
| Jul 14, 2026 | 8.14 | 8.32 | 8.14 | 8.32 | 8.32 | 0.48% | - |
| Jul 13, 2026 | 8.22 | 8.28 | 8.21 | 8.28 | 8.28 | -0.48% | 195 |
| Jul 10, 2026 | 8.17 | 8.32 | 8.17 | 8.32 | 8.32 | 0.97% | - |
| Jul 9, 2026 | 8.04 | 8.24 | 8.04 | 8.24 | 8.24 | 1.85% | - |
| Jul 8, 2026 | 8.10 | 8.18 | 8.08 | 8.09 | 8.09 | -0.98% | - |
| Jul 7, 2026 | 8.09 | 8.26 | 8.09 | 8.17 | 8.17 | -0.06% | - |
| Jul 6, 2026 | 8.27 | 8.27 | 8.18 | 8.18 | 8.18 | 0.80% | 120 |
| Jul 3, 2026 | 8.23 | 8.23 | 8.11 | 8.11 | 8.11 | -2.17% | - |
| Jul 2, 2026 | 8.33 | 8.36 | 8.28 | 8.29 | 8.29 | -1.60% | - |
| Jul 1, 2026 | 8.39 | 8.48 | 8.39 | 8.43 | 8.43 | -1.00% | - |
| Jun 30, 2026 | 8.29 | 8.53 | 8.29 | 8.51 | 8.51 | 2.85% | 2,000 |
| Jun 29, 2026 | 8.54 | 8.59 | 8.49 | 8.59 | 8.27 | 0.17% | - |
| Jun 26, 2026 | 8.36 | 8.58 | 8.36 | 8.58 | 8.26 | 1.48% | - |
| Jun 25, 2026 | 8.38 | 8.47 | 8.38 | 8.45 | 8.14 | 0.12% | - |
| Jun 24, 2026 | 8.20 | 8.49 | 8.20 | 8.44 | 8.13 | 2.12% | - |
| Jun 23, 2026 | 8.16 | 8.27 | 8.16 | 8.27 | 7.96 | 1.04% | - |
| Jun 22, 2026 | 8.23 | 8.27 | 8.17 | 8.18 | 7.88 | -0.30% | - |
| Jun 19, 2026 | 8.23 | 8.23 | 8.21 | 8.21 | 7.90 | -0.85% | - |
| Jun 18, 2026 | 8.11 | 8.29 | 8.11 | 8.28 | 7.97 | 1.85% | - |