MFA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	24.73	24.83	24.60	24.70	24.70	-0.12%	9,375
May 1, 2025	24.72	24.97	24.43	24.73	24.73	-0.12%	63,910
Apr 30, 2025	24.56	24.82	24.41	24.76	24.76	0.49%	18,586
Apr 29, 2025	24.24	24.70	24.24	24.64	24.64	0.57%	10,792
Apr 28, 2025	24.29	24.50	24.29	24.50	24.50	1.45%	7,081
Apr 25, 2025	23.83	24.29	23.82	24.15	24.15	0.50%	4,558
Apr 24, 2025	23.80	24.10	23.80	24.03	24.03	0.75%	8,434
Apr 23, 2025	23.82	23.89	23.69	23.85	23.85	0.68%	12,079
Apr 22, 2025	23.25	23.78	23.25	23.69	23.69	1.98%	8,068
Apr 21, 2025	23.51	23.62	23.07	23.23	23.23	-1.32%	11,628
Apr 17, 2025	23.46	23.81	23.33	23.54	23.54	0.99%	30,925
Apr 16, 2025	23.28	23.53	22.87	23.31	23.31	-0.26%	21,645
Apr 15, 2025	23.43	23.60	23.20	23.37	23.37	0.10%	36,436
Apr 14, 2025	22.49	23.58	22.49	23.35	23.35	4.03%	50,459
Apr 11, 2025	22.19	22.60	21.83	22.44	22.44	-0.96%	29,107
Apr 10, 2025	22.55	22.85	22.22	22.66	22.66	-1.90%	22,351
Apr 9, 2025	22.55	23.42	21.62	23.10	23.10	0.50%	87,430
Apr 8, 2025	23.10	24.14	22.93	22.99	22.99	0.50%	91,050
Apr 7, 2025	23.16	23.45	22.05	22.87	22.87	-2.47%	55,220
Apr 4, 2025	24.55	24.55	22.64	23.45	23.45	-4.48%	111,275
Apr 3, 2025	24.65	24.83	24.55	24.55	24.55	-1.11%	32,359
Apr 2, 2025	24.73	24.88	24.73	24.83	24.83	0.30%	14,743
Apr 1, 2025	24.83	24.84	24.72	24.75	24.75	-0.20%	78,018
Mar 31, 2025	24.50	24.90	24.50	24.80	24.80	1.22%	213,540
Mar 28, 2025	24.85	24.85	24.36	24.50	24.50	-1.13%	41,656
Mar 27, 2025	24.72	24.80	24.66	24.78	24.78	0.16%	12,209
Mar 26, 2025	24.78	24.81	24.73	24.74	24.74	0.04%	16,271
Mar 25, 2025	24.80	24.83	24.73	24.73	24.73	-0.08%	7,713
Mar 24, 2025	24.73	24.78	24.72	24.75	24.75	0.06%	6,672
Mar 21, 2025	24.60	24.77	24.60	24.73	24.73	0.14%	3,424
Mar 20, 2025	24.63	24.77	24.54	24.70	24.70	0.24%	21,100
Mar 19, 2025	24.55	24.68	24.52	24.64	24.64	0.20%	12,590
Mar 18, 2025	24.50	24.61	24.40	24.59	24.59	0.08%	16,431
Mar 17, 2025	24.40	24.65	24.35	24.57	24.57	0.29%	17,684
Mar 14, 2025	24.20	24.57	24.06	24.50	24.50	1.48%	51,262
Mar 13, 2025	24.35	24.35	24.06	24.14	24.14	-0.97%	26,954
Mar 12, 2025	24.32	24.54	24.30	24.38	24.38	0.41%	15,365
Mar 11, 2025	24.35	24.35	24.02	24.28	24.28	-0.12%	52,165
Mar 10, 2025	24.52	24.56	24.23	24.31	24.31	-0.86%	25,440
Mar 7, 2025	24.75	24.79	24.47	24.52	24.52	-1.01%	90,261
Mar 6, 2025	24.60	24.77	24.51	24.77	24.77	0.45%	16,330
Mar 5, 2025	24.42	24.71	24.37	24.66	24.66	0.45%	40,273
Mar 4, 2025	24.58	24.66	24.14	24.55	24.55	-1.52%	127,080
Mar 3, 2025	24.90	24.96	24.85	24.93	24.52	0.32%	26,342
Feb 28, 2025	24.82	24.94	24.82	24.85	24.45	-	15,693
Feb 27, 2025	24.85	24.90	24.85	24.85	24.45	-0.16%	6,428
Feb 26, 2025	24.85	24.89	24.80	24.89	24.48	-0.04%	47,264
Feb 25, 2025	24.92	24.92	24.80	24.90	24.49	0.23%	15,039
Feb 24, 2025	24.78	24.92	24.75	24.84	24.44	0.38%	12,776
Feb 21, 2025	24.96	24.96	24.72	24.75	24.35	-0.52%	24,543