MFA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	21.60	21.76	21.53	21.75	21.75	-0.64%	17,444
Sep 3, 2025	21.81	21.91	21.80	21.89	21.42	0.23%	20,374
Sep 2, 2025	21.83	21.84	21.65	21.84	21.37	0.23%	13,121
Aug 29, 2025	21.69	21.79	21.50	21.79	21.32	0.74%	15,329
Aug 28, 2025	21.70	21.87	21.52	21.63	21.17	-0.33%	12,403
Aug 27, 2025	21.75	21.78	21.55	21.70	21.24	-0.23%	19,575
Aug 26, 2025	21.90	21.90	21.60	21.75	21.28	-0.82%	14,516
Aug 25, 2025	21.75	21.93	21.74	21.93	21.46	0.49%	9,044
Aug 22, 2025	21.85	21.85	21.62	21.82	21.36	0.43%	8,673
Aug 21, 2025	21.78	21.78	21.54	21.73	21.27	-0.55%	13,334
Aug 20, 2025	21.72	21.85	21.54	21.85	21.38	0.41%	9,748
Aug 19, 2025	21.82	21.94	21.75	21.76	21.29	-0.09%	23,548
Aug 18, 2025	21.90	21.90	21.77	21.78	21.31	-0.09%	17,366
Aug 15, 2025	21.70	21.80	21.70	21.80	21.33	0.60%	2,512
Aug 14, 2025	21.57	21.69	21.42	21.67	21.21	0.46%	19,826
Aug 13, 2025	21.60	21.60	21.52	21.57	21.11	-0.09%	14,623
Aug 12, 2025	21.52	21.61	21.52	21.59	21.13	-0.10%	12,370
Aug 11, 2025	21.70	21.70	21.50	21.61	21.15	-0.30%	7,428
Aug 8, 2025	21.72	21.95	21.51	21.68	21.21	0.35%	5,566
Aug 7, 2025	21.51	21.83	21.44	21.60	21.14	-0.41%	26,142
Aug 6, 2025	21.51	21.69	21.46	21.69	21.23	0.60%	14,995
Aug 5, 2025	21.57	21.67	21.49	21.56	21.10	-0.65%	8,817
Aug 4, 2025	21.76	21.94	21.65	21.70	21.24	-0.79%	9,403
Aug 1, 2025	21.80	22.09	21.68	21.87	21.40	-0.45%	14,823
Jul 31, 2025	21.48	22.16	21.37	21.97	21.50	1.76%	37,507
Jul 30, 2025	21.56	21.67	21.53	21.59	21.13	-0.32%	7,666
Jul 29, 2025	21.63	21.79	21.55	21.66	21.20	0.37%	11,846
Jul 28, 2025	21.52	21.58	21.43	21.58	21.12	0.70%	10,871
Jul 25, 2025	21.52	21.52	21.36	21.43	20.97	-0.42%	8,940
Jul 24, 2025	21.35	21.52	21.25	21.52	21.06	0.75%	4,135
Jul 23, 2025	21.73	21.73	21.12	21.36	20.90	-1.37%	17,293
Jul 22, 2025	21.84	21.85	21.49	21.66	21.19	0.07%	20,219
Jul 21, 2025	21.95	21.95	21.52	21.64	21.18	0.15%	7,325
Jul 18, 2025	21.63	21.70	21.54	21.61	21.15	-0.10%	11,310
Jul 17, 2025	21.30	21.64	21.24	21.63	21.17	1.05%	18,698
Jul 16, 2025	21.38	21.44	21.23	21.41	20.95	0.39%	10,426
Jul 15, 2025	21.33	21.40	21.17	21.32	20.87	-0.42%	9,745
Jul 14, 2025	21.57	21.57	21.31	21.41	20.95	-0.11%	31,763
Jul 11, 2025	21.45	21.64	21.34	21.43	20.98	0.16%	10,349
Jul 10, 2025	21.20	21.50	21.20	21.40	20.94	0.99%	39,115
Jul 9, 2025	20.95	21.31	20.91	21.19	20.74	1.12%	18,879
Jul 8, 2025	20.70	20.96	20.70	20.96	20.51	1.23%	12,569
Jul 7, 2025	20.69	20.85	20.60	20.70	20.26	-0.05%	9,462
Jul 3, 2025	20.65	20.80	20.65	20.71	20.27	0.29%	7,344
Jul 2, 2025	20.41	20.68	20.32	20.65	20.21	1.18%	14,510
Jul 1, 2025	20.35	20.47	20.17	20.41	19.97	0.94%	30,156
Jun 30, 2025	20.69	20.95	20.17	20.22	19.79	-1.70%	44,979
Jun 27, 2025	20.42	20.59	20.36	20.57	20.13	-	11,221
Jun 26, 2025	20.50	20.57	20.46	20.57	20.13	0.23%	11,182
Jun 25, 2025	20.50	20.52	20.38	20.52	20.08	0.30%	9,552