MFA Financial, Inc. (MFA.PRC)
NYSE: MFA.PRC · Real-Time Price · USD · Preferred Stock
21.17
-0.30 (-1.38%)
At close: Mar 31, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 21.45 | 21.79 | 21.17 | 21.17 | 21.17 | -1.38% | 116,188 |
| Mar 30, 2026 | 21.68 | 21.94 | 21.44 | 21.47 | 21.47 | -1.30% | 25,489 |
| Mar 27, 2026 | 21.83 | 21.83 | 21.65 | 21.75 | 21.75 | -0.41% | 21,309 |
| Mar 26, 2026 | 21.88 | 21.88 | 21.58 | 21.84 | 21.84 | -0.41% | 25,520 |
| Mar 25, 2026 | 21.76 | 21.96 | 21.76 | 21.93 | 21.93 | 0.78% | 22,216 |
| Mar 24, 2026 | 21.99 | 22.09 | 21.56 | 21.76 | 21.76 | -0.68% | 20,711 |
| Mar 23, 2026 | 22.06 | 22.06 | 21.80 | 21.91 | 21.91 | -0.41% | 33,875 |
| Mar 20, 2026 | 22.09 | 22.25 | 22.00 | 22.00 | 22.00 | -1.03% | 41,958 |
| Mar 19, 2026 | 22.17 | 22.33 | 22.14 | 22.23 | 22.23 | -0.31% | 25,856 |
| Mar 18, 2026 | 22.45 | 22.45 | 22.14 | 22.30 | 22.30 | -0.80% | 15,464 |
| Mar 17, 2026 | 22.75 | 22.75 | 22.45 | 22.48 | 22.48 | -1.16% | 34,654 |
| Mar 16, 2026 | 22.89 | 22.89 | 22.71 | 22.74 | 22.74 | -0.64% | 13,771 |
| Mar 13, 2026 | 22.91 | 22.97 | 22.89 | 22.89 | 22.89 | -0.43% | 7,523 |
| Mar 12, 2026 | 22.97 | 23.02 | 22.97 | 22.99 | 22.99 | 0.04% | 10,200 |
| Mar 11, 2026 | 23.00 | 23.00 | 22.91 | 22.98 | 22.98 | 0.17% | 11,702 |
| Mar 10, 2026 | 22.93 | 22.94 | 22.87 | 22.94 | 22.94 | 0.09% | 2,701 |
| Mar 9, 2026 | 23.06 | 23.09 | 22.80 | 22.92 | 22.92 | -0.61% | 22,771 |
| Mar 6, 2026 | 23.02 | 23.10 | 22.93 | 23.06 | 23.06 | 0.17% | 18,725 |
| Mar 5, 2026 | 22.99 | 23.02 | 22.86 | 23.02 | 23.02 | 0.04% | 10,477 |
| Mar 4, 2026 | 22.98 | 23.03 | 22.90 | 23.01 | 23.01 | -1.75% | 21,979 |
| Mar 3, 2026 | 23.37 | 23.43 | 23.30 | 23.42 | 22.84 | -0.17% | 28,971 |
| Mar 2, 2026 | 23.17 | 23.49 | 23.17 | 23.46 | 22.88 | 2.62% | 36,801 |
| Feb 27, 2026 | 23.56 | 23.61 | 22.86 | 22.86 | 22.29 | -3.05% | 114,803 |
| Feb 26, 2026 | 23.60 | 23.60 | 23.50 | 23.58 | 23.00 | 0.08% | 14,108 |
| Feb 25, 2026 | 23.65 | 23.65 | 23.56 | 23.56 | 22.98 | 0.08% | 5,502 |
| Feb 24, 2026 | 23.40 | 23.56 | 23.40 | 23.54 | 22.96 | 0.47% | 9,245 |
| Feb 23, 2026 | 23.58 | 23.68 | 23.37 | 23.43 | 22.85 | -0.51% | 24,420 |
| Feb 20, 2026 | 23.70 | 23.82 | 23.55 | 23.55 | 22.97 | -0.38% | 45,593 |
| Feb 19, 2026 | 23.64 | 23.69 | 23.58 | 23.64 | 23.05 | 0.42% | 29,500 |
| Feb 18, 2026 | 23.65 | 23.68 | 23.50 | 23.54 | 22.96 | -0.21% | 32,233 |
| Feb 17, 2026 | 23.44 | 23.60 | 23.42 | 23.59 | 23.01 | 0.30% | 19,677 |
| Feb 13, 2026 | 23.64 | 23.64 | 23.46 | 23.52 | 22.94 | -0.51% | 23,817 |
| Feb 12, 2026 | 23.45 | 23.64 | 23.40 | 23.64 | 23.05 | 0.90% | 15,140 |
| Feb 11, 2026 | 23.33 | 23.43 | 23.33 | 23.43 | 22.85 | 0.34% | 18,251 |
| Feb 10, 2026 | 23.31 | 23.36 | 23.31 | 23.35 | 22.77 | 0.04% | 20,138 |
| Feb 9, 2026 | 23.37 | 23.37 | 23.31 | 23.34 | 22.76 | -0.09% | 7,690 |
| Feb 6, 2026 | 23.35 | 23.41 | 23.30 | 23.36 | 22.78 | 0.30% | 7,332 |
| Feb 5, 2026 | 23.22 | 23.40 | 23.22 | 23.29 | 22.71 | 0.13% | 10,370 |
| Feb 4, 2026 | 23.20 | 23.35 | 23.20 | 23.26 | 22.68 | 0.17% | 30,494 |
| Feb 3, 2026 | 23.28 | 23.30 | 23.19 | 23.22 | 22.65 | - | 18,904 |
| Feb 2, 2026 | 23.21 | 23.32 | 23.21 | 23.22 | 22.65 | 0.09% | 14,554 |
| Jan 30, 2026 | 23.42 | 23.44 | 23.17 | 23.20 | 22.63 | -0.85% | 30,625 |
| Jan 29, 2026 | 23.34 | 23.50 | 23.25 | 23.40 | 22.82 | 0.30% | 20,434 |
| Jan 28, 2026 | 23.16 | 23.33 | 23.16 | 23.33 | 22.75 | 0.69% | 17,889 |
| Jan 27, 2026 | 23.05 | 23.20 | 23.05 | 23.17 | 22.60 | 0.48% | 16,727 |
| Jan 26, 2026 | 23.08 | 23.11 | 23.06 | 23.06 | 22.49 | 0.17% | 17,297 |
| Jan 23, 2026 | 23.08 | 23.08 | 22.98 | 23.02 | 22.45 | -0.09% | 17,702 |
| Jan 22, 2026 | 22.95 | 23.05 | 22.95 | 23.04 | 22.47 | 0.39% | 28,855 |
| Jan 21, 2026 | 22.90 | 22.95 | 22.90 | 22.95 | 22.38 | 0.22% | 21,043 |
| Jan 20, 2026 | 22.88 | 22.90 | 22.84 | 22.90 | 22.33 | -0.13% | 18,932 |