MFA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	12.64	12.68	12.60	12.63	12.63	-0.08%	328,598
Oct 17, 2024	12.69	12.71	12.61	12.64	12.64	-0.63%	434,816
Oct 16, 2024	12.68	12.78	12.61	12.72	12.72	1.27%	927,057
Oct 15, 2024	12.43	12.62	12.39	12.56	12.56	1.21%	496,063
Oct 14, 2024	12.25	12.43	12.21	12.41	12.41	1.55%	453,809
Oct 11, 2024	12.28	12.28	12.13	12.22	12.22	-0.24%	579,750
Oct 10, 2024	12.13	12.25	12.06	12.25	12.25	0.16%	500,976
Oct 9, 2024	12.28	12.30	12.18	12.23	12.23	-	605,876
Oct 8, 2024	12.12	12.28	12.04	12.23	12.23	1.66%	573,280
Oct 7, 2024	12.23	12.23	11.98	12.03	12.03	-1.55%	1,150,701
Oct 4, 2024	12.25	12.29	12.09	12.22	12.22	0.25%	570,658
Oct 3, 2024	12.18	12.22	12.06	12.19	12.19	-0.16%	644,430
Oct 2, 2024	12.30	12.35	12.17	12.21	12.21	-1.37%	744,996
Oct 1, 2024	12.74	12.75	12.34	12.38	12.38	-2.67%	687,597
Sep 30, 2024	12.46	12.74	12.46	12.72	12.72	1.52%	652,298
Sep 27, 2024	12.54	12.56	12.41	12.53	12.53	-1.88%	845,608
Sep 26, 2024	13.05	13.06	12.76	12.77	12.42	-0.93%	966,547
Sep 25, 2024	12.95	13.03	12.86	12.89	12.54	-0.62%	843,411
Sep 24, 2024	12.90	13.05	12.87	12.97	12.62	1.25%	661,989
Sep 23, 2024	13.08	13.10	12.78	12.81	12.46	-1.54%	741,249
Sep 20, 2024	13.10	13.20	12.99	13.01	12.66	-1.21%	1,794,978
Sep 19, 2024	13.45	13.45	13.10	13.17	12.81	0.15%	856,918
Sep 18, 2024	13.15	13.27	13.06	13.15	12.79	0.31%	1,235,551
Sep 17, 2024	13.26	13.28	13.09	13.11	12.75	-0.23%	837,259
Sep 16, 2024	13.11	13.23	12.99	13.14	12.78	0.92%	1,113,605
Sep 13, 2024	12.82	13.03	12.75	13.02	12.67	2.60%	1,024,540
Sep 12, 2024	12.47	12.73	12.47	12.69	12.35	2.09%	792,008
Sep 11, 2024	12.42	12.51	12.26	12.43	12.09	-0.16%	1,082,338
Sep 10, 2024	12.34	12.47	12.26	12.45	12.11	1.22%	721,787
Sep 9, 2024	12.33	12.40	12.27	12.30	11.97	0.33%	731,296
Sep 6, 2024	12.36	12.43	12.20	12.26	11.93	-0.57%	587,792
Sep 5, 2024	12.35	12.40	12.26	12.33	12.00	0.49%	854,069
Sep 4, 2024	12.32	12.41	12.23	12.27	11.94	-0.49%	652,342
Sep 3, 2024	12.45	12.51	12.27	12.33	12.00	-1.52%	775,105
Aug 30, 2024	12.39	12.53	12.31	12.52	12.18	1.21%	898,758
Aug 29, 2024	12.40	12.44	12.32	12.37	12.03	0.32%	796,241
Aug 28, 2024	12.10	12.36	12.10	12.33	12.00	1.65%	811,628
Aug 27, 2024	12.09	12.15	12.05	12.13	11.80	0.25%	314,929
Aug 26, 2024	12.16	12.31	12.10	12.10	11.77	0.33%	614,933
Aug 23, 2024	11.96	12.13	11.92	12.06	11.73	1.69%	649,161
Aug 22, 2024	11.82	11.91	11.82	11.86	11.54	-0.08%	426,479
Aug 21, 2024	11.87	11.90	11.81	11.87	11.55	0.76%	583,583
Aug 20, 2024	11.96	11.97	11.78	11.78	11.46	-1.67%	511,495
Aug 19, 2024	11.91	11.99	11.90	11.98	11.65	0.93%	622,788
Aug 16, 2024	11.77	11.93	11.77	11.87	11.55	0.51%	755,580
Aug 15, 2024	11.81	11.88	11.68	11.81	11.49	1.11%	1,014,650
Aug 14, 2024	11.71	11.71	11.61	11.68	11.36	0.34%	532,915
Aug 13, 2024	11.51	11.70	11.47	11.64	11.32	2.02%	659,155
Aug 12, 2024	11.67	11.68	11.38	11.41	11.10	-2.06%	924,682
Aug 9, 2024	11.56	11.77	11.50	11.65	11.33	1.57%	1,180,336
Aug 8, 2024	11.15	11.51	10.86	11.47	11.16	5.91%	1,434,847
Aug 7, 2024	10.87	11.01	10.80	10.83	10.54	1.03%	884,620
Aug 6, 2024	10.47	10.82	10.45	10.72	10.43	2.58%	1,283,248
Aug 5, 2024	10.41	10.65	10.21	10.45	10.17	-3.42%	1,188,700
Aug 2, 2024	10.78	10.90	10.66	10.82	10.53	-1.37%	767,334
Aug 1, 2024	11.21	11.27	10.89	10.97	10.67	-1.97%	672,491
Jul 31, 2024	11.41	11.50	11.18	11.19	10.89	-1.50%	856,616
Jul 30, 2024	11.14	11.37	11.13	11.36	11.05	2.62%	914,859
Jul 29, 2024	11.22	11.31	11.07	11.07	10.77	-0.81%	633,830
Jul 26, 2024	11.13	11.24	11.08	11.16	10.86	1.82%	604,123
Jul 25, 2024	11.14	11.26	10.95	10.96	10.66	-0.99%	817,097
Jul 24, 2024	11.35	11.45	11.06	11.07	10.77	-3.66%	853,694
Jul 23, 2024	11.44	11.60	11.44	11.49	11.18	-	625,527
Jul 22, 2024	11.46	11.50	11.31	11.49	11.18	0.88%	713,349
Jul 19, 2024	11.40	11.51	11.32	11.39	11.08	-0.09%	581,979
Jul 18, 2024	11.63	11.75	11.36	11.40	11.09	-2.23%	624,769
Jul 17, 2024	11.60	11.80	11.60	11.66	11.34	-0.51%	924,329
Jul 16, 2024	11.55	11.77	11.49	11.72	11.40	2.36%	723,409
Jul 15, 2024	11.36	11.52	11.31	11.45	11.14	1.15%	855,859
Jul 12, 2024	11.33	11.43	11.27	11.32	11.01	0.71%	1,274,557
Jul 11, 2024	11.00	11.26	10.95	11.24	10.94	3.40%	1,060,323
Jul 10, 2024	10.69	10.90	10.66	10.87	10.58	2.16%	629,461
Jul 9, 2024	10.57	10.70	10.53	10.64	10.35	0.47%	497,358
Jul 8, 2024	10.58	10.66	10.58	10.59	10.30	0.28%	544,161
Jul 5, 2024	10.54	10.60	10.49	10.56	10.27	0.19%	398,020
Jul 3, 2024	10.60	10.65	10.52	10.54	10.25	-0.57%	368,846
Jul 2, 2024	10.48	10.63	10.44	10.60	10.31	1.15%	505,719
Jul 1, 2024	10.60	10.61	10.39	10.48	10.20	-1.50%	1,140,745
Jun 28, 2024	10.61	10.69	10.50	10.64	10.35	-2.12%	1,498,436
Jun 27, 2024	10.91	10.94	10.77	10.87	10.24	-0.28%	1,295,638
Jun 26, 2024	10.84	10.93	10.81	10.90	10.27	-0.37%	475,863
Jun 25, 2024	10.95	10.98	10.90	10.94	10.30	-	493,766
Jun 24, 2024	10.96	11.08	10.93	10.94	10.30	-0.27%	488,498
Jun 21, 2024	10.99	10.99	10.89	10.97	10.33	0.18%	1,038,686
Jun 20, 2024	10.88	11.03	10.88	10.95	10.31	-	457,975
Jun 18, 2024	11.03	11.05	10.89	10.95	10.31	-0.45%	513,106
Jun 17, 2024	10.81	11.01	10.80	11.00	10.36	1.29%	629,098
Jun 14, 2024	10.75	10.91	10.74	10.86	10.23	0.46%	493,000
Jun 13, 2024	10.66	10.84	10.64	10.81	10.18	1.03%	881,434
Jun 12, 2024	10.59	10.79	10.59	10.70	10.08	3.58%	1,149,028
Jun 11, 2024	10.40	10.41	10.33	10.33	9.73	-1.43%	765,158
Jun 10, 2024	10.40	10.53	10.37	10.48	9.87	-	437,066
Jun 7, 2024	10.48	10.55	10.45	10.48	9.87	-1.23%	462,936
Jun 6, 2024	10.67	10.76	10.60	10.61	9.99	-1.39%	340,872
Jun 5, 2024	10.71	10.77	10.60	10.76	10.13	1.13%	361,132
Jun 4, 2024	10.65	10.76	10.62	10.64	10.02	-0.75%	424,786
Jun 3, 2024	10.81	10.83	10.71	10.72	10.10	0.19%	494,559
May 31, 2024	10.61	10.75	10.58	10.70	10.08	1.52%	778,718
May 30, 2024	10.49	10.58	10.47	10.54	9.93	1.44%	449,753
May 29, 2024	10.45	10.47	10.33	10.39	9.79	-1.61%	713,882