MFA Financial, Inc. (MFA.PRC)
NYSE: MFA.PRC · Real-Time Price · USD · Preferred Stock
24.09
-0.01 (-0.04%)
At close: Jul 11, 2025
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.02 | 24.24 | 24.00 | 24.09 | 24.09 | 0.42% | 12,866 |
| Jul 14, 2025 | 24.05 | 24.07 | 23.89 | 23.99 | 23.99 | -0.42% | 11,651 |
| Jul 11, 2025 | 24.07 | 24.09 | 24.02 | 24.09 | 24.09 | -0.04% | 6,671 |
| Jul 10, 2025 | 24.12 | 24.15 | 24.00 | 24.10 | 24.10 | -0.14% | 7,513 |
| Jul 9, 2025 | 24.05 | 24.17 | 24.05 | 24.13 | 24.13 | 0.35% | 12,967 |
| Jul 8, 2025 | 23.93 | 24.11 | 23.93 | 24.05 | 24.05 | 0.50% | 10,982 |
| Jul 7, 2025 | 23.94 | 23.98 | 23.84 | 23.93 | 23.93 | 0.34% | 12,367 |
| Jul 3, 2025 | 23.75 | 23.90 | 23.74 | 23.85 | 23.85 | 0.42% | 10,411 |
| Jul 2, 2025 | 23.75 | 23.78 | 23.69 | 23.75 | 23.75 | - | 20,141 |
| Jul 1, 2025 | 23.59 | 23.79 | 23.59 | 23.75 | 23.75 | 0.98% | 22,837 |
| Jun 30, 2025 | 23.95 | 23.97 | 23.52 | 23.52 | 23.52 | -1.18% | 174,388 |
| Jun 27, 2025 | 23.97 | 23.97 | 23.80 | 23.80 | 23.80 | -0.50% | 6,306 |
| Jun 26, 2025 | 23.85 | 23.94 | 23.85 | 23.92 | 23.92 | 0.34% | 11,170 |
| Jun 25, 2025 | 23.88 | 23.90 | 23.84 | 23.84 | 23.84 | -0.08% | 5,800 |
| Jun 24, 2025 | 23.85 | 23.97 | 23.85 | 23.86 | 23.86 | -0.04% | 12,679 |
| Jun 23, 2025 | 23.96 | 23.96 | 23.82 | 23.87 | 23.87 | -0.17% | 7,738 |
| Jun 20, 2025 | 23.91 | 23.92 | 23.86 | 23.91 | 23.91 | 0.04% | 6,428 |
| Jun 18, 2025 | 23.88 | 23.97 | 23.84 | 23.90 | 23.90 | 0.17% | 9,729 |
| Jun 17, 2025 | 23.86 | 23.89 | 23.77 | 23.86 | 23.86 | 0.42% | 9,505 |
| Jun 16, 2025 | 23.94 | 24.06 | 23.75 | 23.76 | 23.76 | -0.79% | 21,032 |
| Jun 13, 2025 | 23.87 | 23.95 | 23.78 | 23.95 | 23.95 | 0.29% | 12,472 |
| Jun 12, 2025 | 23.89 | 23.90 | 23.79 | 23.88 | 23.88 | 0.17% | 18,696 |
| Jun 11, 2025 | 23.90 | 23.90 | 23.80 | 23.84 | 23.84 | 0.25% | 5,947 |
| Jun 10, 2025 | 23.98 | 23.98 | 23.72 | 23.78 | 23.78 | -0.04% | 30,555 |
| Jun 9, 2025 | 23.90 | 23.90 | 23.79 | 23.79 | 23.79 | -0.13% | 4,792 |
| Jun 6, 2025 | 23.89 | 23.91 | 23.76 | 23.82 | 23.82 | -0.33% | 16,519 |
| Jun 5, 2025 | 23.83 | 24.00 | 23.82 | 23.90 | 23.90 | 0.28% | 26,632 |
| Jun 4, 2025 | 23.85 | 23.93 | 23.80 | 23.83 | 23.83 | -2.52% | 13,607 |
| Jun 3, 2025 | 24.45 | 24.52 | 24.39 | 24.45 | 23.83 | -0.08% | 33,206 |
| Jun 2, 2025 | 24.25 | 24.58 | 24.25 | 24.47 | 23.85 | 1.12% | 46,922 |
| May 30, 2025 | 24.50 | 24.53 | 24.20 | 24.20 | 23.59 | -0.78% | 47,640 |
| May 29, 2025 | 24.42 | 24.57 | 24.39 | 24.39 | 23.77 | -0.25% | 15,965 |
| May 28, 2025 | 24.50 | 24.55 | 24.44 | 24.45 | 23.83 | -0.08% | 12,012 |
| May 27, 2025 | 24.40 | 24.49 | 24.37 | 24.47 | 23.85 | 0.29% | 8,291 |
| May 23, 2025 | 24.33 | 24.45 | 24.20 | 24.40 | 23.78 | 0.04% | 15,187 |
| May 22, 2025 | 24.36 | 24.47 | 24.22 | 24.39 | 23.77 | 0.24% | 21,458 |
| May 21, 2025 | 24.50 | 24.50 | 24.17 | 24.33 | 23.72 | -0.44% | 27,696 |
| May 20, 2025 | 24.48 | 24.50 | 24.36 | 24.44 | 23.82 | 0.33% | 16,573 |
| May 19, 2025 | 24.28 | 24.40 | 24.24 | 24.36 | 23.74 | -0.25% | 28,404 |
| May 16, 2025 | 24.40 | 24.50 | 24.36 | 24.42 | 23.80 | 0.62% | 10,470 |
| May 15, 2025 | 24.41 | 24.41 | 24.24 | 24.27 | 23.66 | -0.41% | 35,325 |
| May 14, 2025 | 24.25 | 24.37 | 24.12 | 24.37 | 23.75 | 0.21% | 25,668 |
| May 13, 2025 | 24.53 | 24.53 | 24.25 | 24.32 | 23.70 | -0.12% | 56,581 |
| May 12, 2025 | 24.71 | 24.71 | 24.26 | 24.35 | 23.73 | -0.81% | 21,798 |
| May 9, 2025 | 24.52 | 24.56 | 24.07 | 24.55 | 23.93 | 0.20% | 22,115 |
| May 8, 2025 | 24.49 | 24.54 | 24.47 | 24.50 | 23.88 | -0.20% | 10,254 |
| May 7, 2025 | 24.59 | 24.60 | 24.54 | 24.55 | 23.93 | 0.45% | 2,147 |
| May 6, 2025 | 24.60 | 24.61 | 24.44 | 24.44 | 23.82 | -0.81% | 6,120 |
| May 5, 2025 | 24.70 | 24.75 | 24.41 | 24.64 | 24.02 | -0.24% | 21,150 |
| May 2, 2025 | 24.73 | 24.83 | 24.60 | 24.70 | 24.08 | -0.12% | 9,375 |