MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.71
-0.07 (-0.72%)
At close: Dec 26, 2025, 4:00 PM EST
9.72
+0.01 (0.10%)
After-hours: Dec 26, 2025, 7:38 PM EST
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.79 | 9.84 | 9.64 | 9.71 | 9.71 | -0.72% | 983,467 |
| Dec 24, 2025 | 9.71 | 9.79 | 9.69 | 9.78 | 9.78 | 1.14% | 486,802 |
| Dec 23, 2025 | 9.80 | 9.84 | 9.66 | 9.67 | 9.67 | -1.43% | 978,036 |
| Dec 22, 2025 | 9.76 | 9.88 | 9.73 | 9.81 | 9.81 | 0.82% | 1,421,075 |
| Dec 19, 2025 | 9.71 | 9.81 | 9.71 | 9.73 | 9.73 | -0.61% | 1,846,333 |
| Dec 18, 2025 | 9.70 | 9.86 | 9.70 | 9.79 | 9.79 | 1.77% | 1,300,840 |
| Dec 17, 2025 | 9.53 | 9.75 | 9.53 | 9.62 | 9.62 | 1.37% | 1,623,946 |
| Dec 16, 2025 | 9.60 | 9.61 | 9.48 | 9.49 | 9.49 | -1.15% | 1,121,826 |
| Dec 15, 2025 | 9.66 | 9.66 | 9.53 | 9.60 | 9.60 | - | 1,047,670 |
| Dec 12, 2025 | 9.65 | 9.72 | 9.58 | 9.60 | 9.60 | -0.31% | 1,023,653 |
| Dec 11, 2025 | 9.67 | 9.70 | 9.60 | 9.63 | 9.63 | - | 1,036,484 |
| Dec 10, 2025 | 9.52 | 9.68 | 9.52 | 9.63 | 9.63 | 1.37% | 1,306,328 |
| Dec 9, 2025 | 9.57 | 9.60 | 9.45 | 9.50 | 9.50 | -0.11% | 791,516 |
| Dec 8, 2025 | 9.59 | 9.63 | 9.49 | 9.51 | 9.51 | -1.04% | 1,000,810 |
| Dec 5, 2025 | 9.55 | 9.68 | 9.52 | 9.61 | 9.61 | 0.95% | 930,480 |
| Dec 4, 2025 | 9.57 | 9.60 | 9.47 | 9.52 | 9.52 | -0.63% | 905,239 |
| Dec 3, 2025 | 9.51 | 9.59 | 9.51 | 9.58 | 9.58 | 0.95% | 841,305 |
| Dec 2, 2025 | 9.59 | 9.59 | 9.47 | 9.49 | 9.49 | -0.63% | 700,932 |
| Dec 1, 2025 | 9.54 | 9.59 | 9.46 | 9.55 | 9.55 | -0.73% | 1,162,014 |
| Nov 28, 2025 | 9.65 | 9.68 | 9.57 | 9.62 | 9.62 | -0.10% | 490,890 |
| Nov 26, 2025 | 9.49 | 9.70 | 9.49 | 9.63 | 9.63 | 1.05% | 1,260,442 |
| Nov 25, 2025 | 9.17 | 9.54 | 9.17 | 9.53 | 9.53 | 4.73% | 1,692,023 |
| Nov 24, 2025 | 9.15 | 9.17 | 9.06 | 9.10 | 9.10 | -0.66% | 1,245,818 |
| Nov 21, 2025 | 8.98 | 9.18 | 8.97 | 9.16 | 9.16 | 2.46% | 1,449,280 |
| Nov 20, 2025 | 9.06 | 9.10 | 8.94 | 8.94 | 8.94 | -0.67% | 1,112,377 |
| Nov 19, 2025 | 9.05 | 9.06 | 8.96 | 9.00 | 9.00 | -0.11% | 1,252,556 |
| Nov 18, 2025 | 9.06 | 9.08 | 8.97 | 9.01 | 9.01 | -0.99% | 1,206,537 |
| Nov 17, 2025 | 9.27 | 9.29 | 9.09 | 9.10 | 9.10 | -1.94% | 1,018,540 |
| Nov 14, 2025 | 9.27 | 9.30 | 9.12 | 9.28 | 9.28 | 0.22% | 901,454 |
| Nov 13, 2025 | 9.27 | 9.34 | 9.22 | 9.26 | 9.26 | -0.96% | 1,057,511 |
| Nov 12, 2025 | 9.41 | 9.44 | 9.27 | 9.35 | 9.35 | -0.21% | 1,049,533 |
| Nov 11, 2025 | 9.28 | 9.42 | 9.27 | 9.37 | 9.37 | 1.08% | 1,067,964 |
| Nov 10, 2025 | 9.20 | 9.30 | 9.14 | 9.27 | 9.27 | 0.65% | 1,216,488 |
| Nov 7, 2025 | 8.96 | 9.25 | 8.96 | 9.21 | 9.21 | 2.68% | 1,997,293 |
| Nov 6, 2025 | 9.00 | 9.20 | 8.90 | 8.97 | 8.97 | -3.13% | 1,847,470 |
| Nov 5, 2025 | 9.14 | 9.26 | 9.07 | 9.26 | 9.26 | 1.54% | 1,406,650 |
| Nov 4, 2025 | 8.99 | 9.17 | 8.99 | 9.12 | 9.12 | 0.88% | 1,531,287 |
| Nov 3, 2025 | 8.99 | 9.07 | 8.91 | 9.04 | 9.04 | 0.56% | 1,111,280 |
| Oct 31, 2025 | 8.90 | 9.04 | 8.80 | 8.99 | 8.99 | 0.78% | 1,709,288 |
| Oct 30, 2025 | 8.95 | 9.04 | 8.86 | 8.92 | 8.92 | -0.56% | 1,610,946 |
| Oct 29, 2025 | 9.08 | 9.17 | 8.96 | 8.97 | 8.97 | -1.21% | 1,257,437 |
| Oct 28, 2025 | 9.12 | 9.12 | 9.04 | 9.08 | 9.08 | -0.44% | 643,469 |
| Oct 27, 2025 | 9.14 | 9.16 | 9.06 | 9.12 | 9.12 | - | 693,994 |
| Oct 24, 2025 | 9.15 | 9.24 | 9.12 | 9.12 | 9.12 | 0.11% | 738,517 |
| Oct 23, 2025 | 9.16 | 9.20 | 9.04 | 9.11 | 9.11 | -1.30% | 965,367 |
| Oct 22, 2025 | 9.09 | 9.23 | 9.08 | 9.23 | 9.23 | 1.99% | 1,380,335 |
| Oct 21, 2025 | 9.18 | 9.18 | 9.04 | 9.05 | 9.05 | -1.42% | 751,978 |
| Oct 20, 2025 | 9.06 | 9.19 | 9.01 | 9.18 | 9.18 | 1.32% | 870,283 |
| Oct 17, 2025 | 9.03 | 9.09 | 8.97 | 9.06 | 9.06 | 0.33% | 1,085,705 |
| Oct 16, 2025 | 9.14 | 9.18 | 9.01 | 9.03 | 9.03 | -1.20% | 1,344,132 |