Skip to main content
MFA Financial, Inc. (MFA.PRC)
NYSE: MFA.PRC · Real-Time Price · USD · Preferred Stock
23.90
+0.04 (0.17%)
At close: Jun 18, 2025

MFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202523.9123.9223.8623.9123.910.04%6,428
Jun 18, 202523.8823.9723.8423.9023.900.17%9,729
Jun 17, 202523.8623.8923.7723.8623.860.42%9,505
Jun 16, 202523.9424.0623.7523.7623.76-0.79%21,032
Jun 13, 202523.8723.9523.7823.9523.950.29%12,472
Jun 12, 202523.8923.9023.7923.8823.880.17%18,696
Jun 11, 202523.9023.9023.8023.8423.840.25%5,947
Jun 10, 202523.9823.9823.7223.7823.78-0.04%30,555
Jun 9, 202523.9023.9023.7923.7923.79-0.13%4,792
Jun 6, 202523.8923.9123.7623.8223.82-0.33%16,519
Jun 5, 202523.8324.0023.8223.9023.900.28%26,632
Jun 4, 202523.8523.9323.8023.8323.83-2.52%13,607
Jun 3, 202524.4524.5224.3924.4523.83-0.08%33,206
Jun 2, 202524.2524.5824.2524.4723.851.12%46,922
May 30, 202524.5024.5324.2024.2023.59-0.78%47,640
May 29, 202524.4224.5724.3924.3923.77-0.25%15,965
May 28, 202524.5024.5524.4424.4523.83-0.08%12,012
May 27, 202524.4024.4924.3724.4723.850.29%8,291
May 23, 202524.3324.4524.2024.4023.780.04%15,187
May 22, 202524.3624.4724.2224.3923.770.24%21,458
May 21, 202524.5024.5024.1724.3323.72-0.44%27,696
May 20, 202524.4824.5024.3624.4423.820.33%16,573
May 19, 202524.2824.4024.2424.3623.74-0.25%28,404
May 16, 202524.4024.5024.3624.4223.800.62%10,470
May 15, 202524.4124.4124.2424.2723.66-0.41%35,325
May 14, 202524.2524.3724.1224.3723.750.21%25,668
May 13, 202524.5324.5324.2524.3223.70-0.12%56,581
May 12, 202524.7124.7124.2624.3523.73-0.81%21,798
May 9, 202524.5224.5624.0724.5523.930.20%22,115
May 8, 202524.4924.5424.4724.5023.88-0.20%10,254
May 7, 202524.5924.6024.5424.5523.930.45%2,147
May 6, 202524.6024.6124.4424.4423.82-0.81%6,120
May 5, 202524.7024.7524.4124.6424.02-0.24%21,150
May 2, 202524.7324.8324.6024.7024.08-0.12%9,375
May 1, 202524.7224.9724.4324.7324.10-0.12%63,910
Apr 30, 202524.5624.8224.4124.7624.130.49%18,586
Apr 29, 202524.2424.7024.2424.6424.020.57%10,792
Apr 28, 202524.2924.5024.2924.5023.881.45%7,081
Apr 25, 202523.8324.2923.8224.1523.540.50%4,558
Apr 24, 202523.8024.1023.8024.0323.420.75%8,434
Apr 23, 202523.8223.8923.6923.8523.250.68%12,079
Apr 22, 202523.2523.7823.2523.6923.091.98%8,068
Apr 21, 202523.5123.6223.0723.2322.64-1.32%11,628
Apr 17, 202523.4623.8123.3323.5422.940.99%30,925
Apr 16, 202523.2823.5322.8723.3122.72-0.26%21,645
Apr 15, 202523.4323.6023.2023.3722.780.10%36,436
Apr 14, 202522.4923.5822.4923.3522.764.03%50,459
Apr 11, 202522.1922.6021.8322.4421.88-0.96%29,107
Apr 10, 202522.5522.8522.2222.6622.09-1.90%22,351
Apr 9, 202522.5523.4221.6223.1022.520.50%87,430