MFA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2025	10.63	10.65	10.45	10.55	10.55	-1.95%	1,368,832
Feb 11, 2025	10.68	10.80	10.67	10.76	10.76	0.19%	659,463
Feb 10, 2025	10.71	10.76	10.58	10.74	10.74	0.37%	619,160
Feb 7, 2025	10.73	10.75	10.60	10.70	10.70	-0.28%	762,392
Feb 6, 2025	10.67	10.81	10.65	10.73	10.73	1.23%	726,755
Feb 5, 2025	10.60	10.66	10.54	10.60	10.60	0.47%	717,874
Feb 4, 2025	10.38	10.60	10.27	10.55	10.55	1.54%	746,628
Feb 3, 2025	10.30	10.46	10.29	10.39	10.39	-1.05%	1,142,185
Jan 31, 2025	10.33	10.57	10.33	10.50	10.50	1.35%	1,412,902
Jan 30, 2025	10.24	10.41	10.18	10.36	10.36	2.37%	829,173
Jan 29, 2025	10.30	10.34	10.07	10.12	10.12	-1.46%	595,063
Jan 28, 2025	10.37	10.43	10.23	10.27	10.27	-1.34%	550,890
Jan 27, 2025	10.21	10.42	10.19	10.41	10.41	2.26%	793,315
Jan 24, 2025	10.09	10.32	10.09	10.18	10.18	0.69%	488,992
Jan 23, 2025	10.07	10.17	10.06	10.11	10.11	0.50%	550,105
Jan 22, 2025	10.17	10.17	10.04	10.06	10.06	-1.28%	494,055
Jan 21, 2025	10.12	10.22	10.11	10.19	10.19	0.89%	487,881
Jan 17, 2025	10.18	10.21	10.06	10.10	10.10	0.20%	652,878
Jan 16, 2025	10.06	10.17	10.05	10.08	10.08	0.10%	904,564
Jan 15, 2025	10.10	10.13	9.96	10.07	10.07	2.13%	720,221
Jan 14, 2025	9.60	9.94	9.56	9.86	9.86	3.46%	1,391,684
Jan 13, 2025	9.60	9.60	9.36	9.53	9.53	-0.21%	1,647,485
Jan 10, 2025	9.80	9.81	9.51	9.55	9.55	-4.02%	1,387,238
Jan 8, 2025	9.99	10.03	9.88	9.95	9.95	-1.00%	1,434,400
Jan 7, 2025	10.18	10.29	9.97	10.05	10.05	-1.08%	1,523,892
Jan 6, 2025	10.33	10.35	10.16	10.16	10.16	-1.74%	1,248,975
Jan 3, 2025	10.30	10.40	10.25	10.34	10.34	1.17%	1,691,717
Jan 2, 2025	10.25	10.33	10.11	10.22	10.22	0.29%	957,902
Dec 31, 2024	9.98	10.20	9.88	10.19	10.19	-0.29%	1,581,933
Dec 30, 2024	10.36	10.36	10.17	10.22	9.88	-2.01%	1,473,766
Dec 27, 2024	10.50	10.57	10.36	10.43	10.08	-0.86%	755,845
Dec 26, 2024	10.53	10.61	10.46	10.52	10.17	-0.85%	998,077
Dec 24, 2024	10.41	10.61	10.40	10.61	10.26	1.92%	581,370
Dec 23, 2024	10.35	10.42	10.29	10.41	10.06	0.19%	1,175,002
Dec 20, 2024	10.15	10.51	10.09	10.39	10.05	1.56%	2,915,305
Dec 19, 2024	10.36	10.53	10.23	10.23	9.89	-0.58%	1,045,832
Dec 18, 2024	10.73	10.83	10.25	10.29	9.95	-4.10%	1,265,248
Dec 17, 2024	10.88	11.00	10.68	10.73	10.37	-1.38%	1,332,728
Dec 16, 2024	10.83	11.02	10.79	10.88	10.52	0.55%	1,079,965
Dec 13, 2024	10.80	10.82	10.67	10.82	10.46	0.19%	795,666
Dec 12, 2024	10.95	10.95	10.78	10.80	10.44	-1.01%	814,398
Dec 11, 2024	10.95	10.99	10.88	10.91	10.55	0.09%	1,107,691
Dec 10, 2024	10.97	11.06	10.88	10.90	10.54	-1.09%	1,028,641
Dec 9, 2024	10.98	11.10	10.97	11.02	10.65	0.27%	489,630
Dec 6, 2024	11.01	11.02	10.92	10.99	10.63	0.55%	612,459
Dec 5, 2024	10.97	10.99	10.89	10.93	10.57	-0.27%	695,890
Dec 4, 2024	10.98	11.04	10.92	10.96	10.60	-0.36%	1,140,671
Dec 3, 2024	11.08	11.14	10.98	11.00	10.64	-0.81%	708,520
Dec 2, 2024	11.10	11.19	11.01	11.09	10.72	-0.18%	929,068
Nov 29, 2024	11.22	11.25	11.11	11.11	10.74	-0.36%	447,692
Nov 27, 2024	11.15	11.28	11.14	11.15	10.78	0.27%	598,462
Nov 26, 2024	11.13	11.19	11.06	11.12	10.75	-0.71%	824,920
Nov 25, 2024	11.25	11.34	11.13	11.20	10.83	0.36%	1,350,121
Nov 22, 2024	10.97	11.16	10.97	11.16	10.79	2.10%	535,995
Nov 21, 2024	10.84	10.95	10.80	10.93	10.57	0.83%	743,689
Nov 20, 2024	10.99	11.00	10.79	10.84	10.48	-1.72%	1,296,772
Nov 19, 2024	10.96	11.05	10.96	11.03	10.66	-0.45%	1,070,599
Nov 18, 2024	11.00	11.10	10.94	11.08	10.71	0.45%	851,616
Nov 15, 2024	11.05	11.07	10.96	11.03	10.66	0.27%	672,922
Nov 14, 2024	11.08	11.17	10.96	11.00	10.64	-0.63%	1,150,488
Nov 13, 2024	11.21	11.30	11.06	11.07	10.70	-0.63%	991,128
Nov 12, 2024	11.57	11.57	11.11	11.14	10.77	-3.72%	1,266,039
Nov 11, 2024	11.54	11.68	11.51	11.57	11.19	0.52%	853,135
Nov 8, 2024	11.56	11.68	11.47	11.51	11.13	-0.35%	1,182,373
Nov 7, 2024	11.57	11.73	11.46	11.55	11.17	1.05%	1,617,627
Nov 6, 2024	12.25	12.60	11.37	11.43	11.05	-7.22%	3,434,992
Nov 5, 2024	12.22	12.35	12.21	12.32	11.91	0.49%	651,084
Nov 4, 2024	12.17	12.41	12.17	12.26	11.85	0.66%	741,267
Nov 1, 2024	12.38	12.50	12.13	12.18	11.78	-0.90%	1,008,976
Oct 31, 2024	12.59	12.64	12.28	12.29	11.88	-2.31%	709,125
Oct 30, 2024	12.48	12.75	12.48	12.58	12.16	0.80%	883,186
Oct 29, 2024	12.18	12.59	12.06	12.48	12.07	1.55%	1,122,002
Oct 28, 2024	12.22	12.37	12.16	12.29	11.88	0.82%	888,334
Oct 25, 2024	12.38	12.38	12.17	12.19	11.79	-0.73%	369,116
Oct 24, 2024	12.13	12.28	12.11	12.28	11.87	1.32%	376,356
Oct 23, 2024	12.12	12.18	12.00	12.12	11.72	-0.66%	538,851
Oct 22, 2024	12.32	12.32	12.17	12.20	11.80	-0.89%	465,671
Oct 21, 2024	12.63	12.63	12.30	12.31	11.90	-2.53%	533,076
Oct 18, 2024	12.64	12.68	12.60	12.63	12.21	-0.08%	328,598
Oct 17, 2024	12.69	12.71	12.61	12.64	12.22	-0.63%	434,816
Oct 16, 2024	12.68	12.78	12.61	12.72	12.30	1.27%	927,057
Oct 15, 2024	12.43	12.62	12.39	12.56	12.14	1.21%	496,063
Oct 14, 2024	12.25	12.43	12.21	12.41	12.00	1.55%	453,809
Oct 11, 2024	12.28	12.28	12.13	12.22	11.81	-0.24%	579,750
Oct 10, 2024	12.13	12.25	12.06	12.25	11.84	0.16%	500,976
Oct 9, 2024	12.28	12.30	12.18	12.23	11.82	-	605,876
Oct 8, 2024	12.12	12.28	12.04	12.23	11.82	1.66%	573,280
Oct 7, 2024	12.23	12.23	11.98	12.03	11.63	-1.55%	1,150,701
Oct 4, 2024	12.25	12.29	12.09	12.22	11.81	0.25%	570,658
Oct 3, 2024	12.18	12.22	12.06	12.19	11.79	-0.16%	644,430
Oct 2, 2024	12.30	12.35	12.17	12.21	11.81	-1.37%	744,996
Oct 1, 2024	12.74	12.75	12.34	12.38	11.97	-2.67%	687,597
Sep 30, 2024	12.46	12.74	12.46	12.72	12.30	1.52%	652,298
Sep 27, 2024	12.54	12.56	12.41	12.53	12.11	-1.88%	845,608
Sep 26, 2024	13.05	13.06	12.76	12.77	12.01	-0.93%	966,547
Sep 25, 2024	12.95	13.03	12.86	12.89	12.12	-0.62%	843,411
Sep 24, 2024	12.90	13.05	12.87	12.97	12.20	1.25%	661,989
Sep 23, 2024	13.08	13.10	12.78	12.81	12.05	-1.54%	741,249
Sep 20, 2024	13.10	13.20	12.99	13.01	12.24	-1.21%	1,794,978
Sep 19, 2024	13.45	13.45	13.10	13.17	12.39	0.15%	856,918