MFA Financial, Inc. (MFA.PRC)
NYSE: MFA.PRC · Real-Time Price · USD · Preferred Stock
23.75
-0.07 (-0.29%)
At close: May 28, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.80 | 23.80 | 23.60 | 23.65 | 23.65 | -0.42% | 33,313 |
| May 28, 2026 | 23.85 | 23.85 | 23.70 | 23.75 | 23.75 | -0.29% | 22,154 |
| May 27, 2026 | 23.90 | 23.95 | 23.70 | 23.82 | 23.82 | 0.55% | 17,959 |
| May 26, 2026 | 23.70 | 23.78 | 23.65 | 23.69 | 23.69 | -0.04% | 27,952 |
| May 22, 2026 | 23.75 | 23.85 | 23.70 | 23.70 | 23.70 | -0.21% | 10,090 |
| May 21, 2026 | 23.65 | 23.75 | 23.60 | 23.75 | 23.75 | 0.47% | 53,979 |
| May 20, 2026 | 23.60 | 23.76 | 23.40 | 23.64 | 23.64 | 0.17% | 7,102 |
| May 19, 2026 | 23.69 | 23.72 | 23.55 | 23.60 | 23.60 | -0.46% | 37,172 |
| May 18, 2026 | 23.77 | 23.85 | 23.67 | 23.71 | 23.71 | -0.38% | 21,419 |
| May 15, 2026 | 23.90 | 23.90 | 23.71 | 23.80 | 23.80 | -0.17% | 25,467 |
| May 14, 2026 | 23.90 | 23.91 | 23.81 | 23.84 | 23.84 | 0.08% | 18,275 |
| May 13, 2026 | 23.77 | 23.84 | 23.77 | 23.82 | 23.82 | -0.10% | 8,425 |
| May 12, 2026 | 23.81 | 23.85 | 23.74 | 23.85 | 23.85 | 0.19% | 19,692 |
| May 11, 2026 | 23.89 | 23.89 | 23.75 | 23.80 | 23.80 | -0.21% | 27,525 |
| May 8, 2026 | 23.97 | 23.97 | 23.80 | 23.85 | 23.85 | -0.08% | 23,043 |
| May 7, 2026 | 23.80 | 23.90 | 23.80 | 23.87 | 23.87 | 0.25% | 13,471 |
| May 6, 2026 | 23.80 | 23.90 | 23.80 | 23.81 | 23.81 | 0.04% | 8,919 |
| May 5, 2026 | 23.81 | 23.90 | 23.80 | 23.80 | 23.80 | - | 12,535 |
| May 4, 2026 | 23.94 | 23.94 | 23.76 | 23.80 | 23.80 | -0.31% | 16,069 |
| May 1, 2026 | 23.90 | 23.93 | 23.83 | 23.88 | 23.88 | 0.10% | 16,080 |
| Apr 30, 2026 | 23.80 | 23.90 | 23.79 | 23.85 | 23.85 | 0.51% | 24,610 |
| Apr 29, 2026 | 23.75 | 23.79 | 23.71 | 23.73 | 23.73 | -0.13% | 6,962 |
| Apr 28, 2026 | 23.78 | 23.80 | 23.76 | 23.76 | 23.76 | - | 10,636 |
| Apr 27, 2026 | 23.73 | 23.82 | 23.72 | 23.76 | 23.76 | 0.17% | 19,239 |
| Apr 24, 2026 | 23.66 | 23.75 | 23.52 | 23.72 | 23.72 | 0.55% | 13,682 |
| Apr 23, 2026 | 23.45 | 23.66 | 23.45 | 23.59 | 23.59 | 0.94% | 16,683 |
| Apr 22, 2026 | 23.22 | 23.43 | 23.22 | 23.37 | 23.37 | 0.65% | 4,833 |
| Apr 21, 2026 | 23.30 | 23.40 | 23.21 | 23.22 | 23.22 | 0.02% | 15,120 |
| Apr 20, 2026 | 23.35 | 23.45 | 23.16 | 23.22 | 23.22 | -0.54% | 18,600 |
| Apr 17, 2026 | 23.25 | 23.45 | 23.20 | 23.34 | 23.34 | 0.56% | 23,043 |
| Apr 16, 2026 | 23.45 | 23.45 | 23.20 | 23.21 | 23.21 | -0.94% | 22,083 |
| Apr 15, 2026 | 23.25 | 23.49 | 23.25 | 23.43 | 23.43 | 0.95% | 40,775 |
| Apr 14, 2026 | 23.15 | 23.29 | 23.15 | 23.21 | 23.21 | 0.43% | 19,392 |
| Apr 13, 2026 | 22.99 | 23.17 | 22.99 | 23.11 | 23.11 | 0.13% | 16,118 |
| Apr 10, 2026 | 22.96 | 23.10 | 22.96 | 23.08 | 23.08 | 0.52% | 22,368 |
| Apr 9, 2026 | 22.77 | 23.02 | 22.77 | 22.96 | 22.96 | 0.92% | 18,206 |
| Apr 8, 2026 | 22.51 | 22.82 | 22.50 | 22.75 | 22.75 | 1.74% | 22,374 |
| Apr 7, 2026 | 22.28 | 22.46 | 22.18 | 22.36 | 22.36 | -0.13% | 21,555 |
| Apr 6, 2026 | 21.90 | 22.41 | 21.90 | 22.39 | 22.39 | 2.24% | 24,136 |
| Apr 2, 2026 | 21.69 | 21.91 | 21.63 | 21.90 | 21.90 | 1.01% | 18,492 |
| Apr 1, 2026 | 21.31 | 21.69 | 21.31 | 21.68 | 21.68 | 2.41% | 40,346 |
| 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 |