MFA Financial, Inc. (MFA.PRB)
NYSE: MFA.PRB · Real-Time Price · USD · Preferred Stock
20.15
+0.19 (0.94%)
At close: Apr 25, 2025
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.98 | 20.18 | 19.83 | 20.15 | 20.15 | 0.94% | 4,660 |
| Apr 24, 2025 | 19.63 | 20.07 | 19.63 | 19.97 | 19.97 | 1.66% | 18,852 |
| Apr 23, 2025 | 19.80 | 19.89 | 19.50 | 19.64 | 19.64 | -0.01% | 6,071 |
| Apr 22, 2025 | 19.60 | 19.70 | 19.51 | 19.64 | 19.64 | 0.72% | 8,267 |
| Apr 21, 2025 | 19.23 | 19.68 | 19.23 | 19.50 | 19.50 | 0.41% | 11,493 |
| Apr 17, 2025 | 19.15 | 19.58 | 19.15 | 19.42 | 19.42 | 1.57% | 16,278 |
| Apr 16, 2025 | 19.35 | 19.64 | 18.91 | 19.12 | 19.12 | -1.29% | 21,227 |
| Apr 15, 2025 | 19.20 | 19.58 | 18.99 | 19.37 | 19.37 | 1.20% | 28,875 |
| Apr 14, 2025 | 19.42 | 19.79 | 19.00 | 19.14 | 19.14 | -1.32% | 30,375 |
| Apr 11, 2025 | 19.27 | 19.78 | 18.55 | 19.40 | 19.40 | 0.76% | 28,450 |
| Apr 10, 2025 | 19.38 | 19.53 | 19.11 | 19.25 | 19.25 | -0.88% | 26,370 |
| Apr 9, 2025 | 18.81 | 19.61 | 18.27 | 19.42 | 19.42 | 3.24% | 50,108 |
| Apr 8, 2025 | 19.02 | 19.65 | 18.70 | 18.81 | 18.81 | -0.73% | 46,297 |
| Apr 7, 2025 | 18.89 | 19.17 | 18.60 | 18.95 | 18.95 | -0.58% | 56,719 |
| Apr 4, 2025 | 20.81 | 20.81 | 18.40 | 19.06 | 19.06 | -8.91% | 159,664 |
| Apr 3, 2025 | 21.00 | 21.11 | 20.75 | 20.92 | 20.92 | -1.86% | 24,458 |
| Apr 2, 2025 | 21.40 | 21.42 | 21.20 | 21.32 | 21.32 | -0.47% | 12,436 |
| Apr 1, 2025 | 21.20 | 21.89 | 21.12 | 21.42 | 21.42 | 1.37% | 17,020 |
| Mar 31, 2025 | 21.69 | 21.99 | 21.05 | 21.13 | 21.13 | -2.27% | 53,310 |
| Mar 28, 2025 | 21.61 | 21.91 | 21.61 | 21.62 | 21.62 | -0.18% | 8,129 |
| Mar 27, 2025 | 21.75 | 21.88 | 21.57 | 21.66 | 21.66 | -0.64% | 14,734 |
| Mar 26, 2025 | 21.94 | 21.98 | 21.70 | 21.80 | 21.80 | -0.27% | 10,786 |
| Mar 25, 2025 | 21.82 | 21.92 | 21.73 | 21.86 | 21.86 | 0.28% | 14,211 |
| Mar 24, 2025 | 21.86 | 22.10 | 21.79 | 21.80 | 21.80 | -0.25% | 12,446 |
| Mar 21, 2025 | 21.90 | 22.10 | 21.86 | 21.86 | 21.86 | -0.57% | 7,145 |
| Mar 20, 2025 | 21.78 | 22.15 | 21.77 | 21.98 | 21.98 | 0.41% | 13,269 |
| Mar 19, 2025 | 21.76 | 21.89 | 21.75 | 21.89 | 21.89 | -0.05% | 13,570 |
| Mar 18, 2025 | 21.85 | 21.90 | 21.53 | 21.90 | 21.90 | 0.60% | 16,018 |
| Mar 17, 2025 | 21.68 | 21.90 | 21.68 | 21.77 | 21.77 | 0.42% | 5,564 |
| Mar 14, 2025 | 21.75 | 21.93 | 21.48 | 21.68 | 21.68 | -0.55% | 13,135 |
| Mar 13, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.68% | 6,772 |
| Mar 12, 2025 | 21.81 | 22.02 | 21.81 | 21.95 | 21.95 | 0.73% | 7,073 |
| Mar 11, 2025 | 21.89 | 21.90 | 21.79 | 21.79 | 21.79 | -0.77% | 6,231 |
| Mar 10, 2025 | 21.81 | 22.00 | 21.63 | 21.96 | 21.96 | 0.50% | 12,095 |
| Mar 7, 2025 | 21.90 | 22.09 | 21.80 | 21.85 | 21.85 | -0.05% | 41,016 |
| Mar 6, 2025 | 21.95 | 21.95 | 21.65 | 21.86 | 21.86 | -0.68% | 9,029 |
| Mar 5, 2025 | 22.20 | 22.25 | 21.90 | 22.01 | 22.01 | -0.86% | 25,646 |
| Mar 4, 2025 | 22.64 | 22.64 | 22.13 | 22.20 | 22.20 | -3.14% | 17,895 |
| Mar 3, 2025 | 22.92 | 23.15 | 22.85 | 22.92 | 22.45 | 0.44% | 11,408 |
| Feb 28, 2025 | 22.97 | 23.05 | 22.77 | 22.82 | 22.35 | -0.70% | 15,283 |
| Feb 27, 2025 | 22.91 | 23.02 | 22.75 | 22.98 | 22.51 | 0.13% | 35,262 |
| Feb 26, 2025 | 22.75 | 22.95 | 22.75 | 22.95 | 22.48 | 0.61% | 20,019 |
| Feb 25, 2025 | 22.66 | 22.85 | 22.60 | 22.81 | 22.34 | 1.15% | 20,721 |
| Feb 24, 2025 | 22.40 | 22.73 | 22.35 | 22.55 | 22.09 | 0.99% | 7,669 |
| Feb 21, 2025 | 22.30 | 22.71 | 22.30 | 22.33 | 21.87 | 0.04% | 17,599 |
| Feb 20, 2025 | 22.30 | 22.44 | 22.30 | 22.32 | 21.86 | -0.29% | 9,574 |
| Feb 19, 2025 | 22.16 | 22.45 | 22.16 | 22.38 | 21.93 | 1.06% | 12,396 |
| Feb 18, 2025 | 22.31 | 22.45 | 22.15 | 22.15 | 21.70 | -0.68% | 11,853 |
| Feb 14, 2025 | 22.25 | 22.44 | 22.25 | 22.30 | 21.84 | 0.09% | 15,543 |
| Feb 13, 2025 | 21.95 | 22.33 | 21.95 | 22.28 | 21.82 | - | 9,284 |