MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.48
-0.39 (-3.95%)
At close: Mar 20, 2026, 4:00 PM EDT
9.60
+0.12 (1.27%)
Pre-market: Mar 23, 2026, 7:07 AM EDT
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.91 | 9.95 | 9.41 | 9.48 | 9.48 | -3.95% | 3,016,041 |
| Mar 19, 2026 | 9.85 | 10.01 | 9.83 | 9.87 | 9.87 | -0.60% | 1,505,917 |
| Mar 18, 2026 | 9.99 | 10.11 | 9.93 | 9.93 | 9.93 | -1.29% | 1,600,336 |
| Mar 17, 2026 | 9.98 | 10.19 | 9.98 | 10.06 | 10.06 | 1.21% | 1,883,795 |
| Mar 16, 2026 | 9.96 | 10.11 | 9.93 | 9.94 | 9.94 | 1.22% | 1,158,694 |
| Mar 13, 2026 | 10.02 | 10.09 | 9.80 | 9.82 | 9.82 | -1.41% | 1,229,856 |
| Mar 12, 2026 | 10.12 | 10.19 | 9.95 | 9.96 | 9.96 | -2.26% | 1,393,977 |
| Mar 11, 2026 | 10.17 | 10.23 | 10.07 | 10.19 | 10.19 | -0.10% | 1,157,928 |
| Mar 10, 2026 | 10.12 | 10.34 | 10.10 | 10.20 | 10.20 | 0.89% | 1,336,346 |
| Mar 9, 2026 | 10.00 | 10.13 | 9.73 | 10.11 | 10.11 | 0.10% | 1,586,717 |
| Mar 6, 2026 | 10.06 | 10.15 | 9.90 | 10.10 | 10.10 | -0.69% | 1,401,001 |
| Mar 5, 2026 | 10.15 | 10.27 | 10.09 | 10.17 | 10.17 | -0.20% | 1,060,056 |
| Mar 4, 2026 | 10.20 | 10.27 | 10.09 | 10.19 | 10.19 | 0.69% | 1,150,348 |
| Mar 3, 2026 | 10.05 | 10.25 | 10.02 | 10.12 | 10.12 | -1.08% | 1,486,082 |
| Mar 2, 2026 | 9.97 | 10.33 | 9.88 | 10.23 | 10.23 | 1.19% | 1,149,449 |
| Feb 27, 2026 | 10.17 | 10.25 | 10.11 | 10.11 | 10.11 | -1.17% | 1,248,391 |
| Feb 26, 2026 | 10.07 | 10.26 | 10.07 | 10.23 | 10.23 | 1.89% | 1,206,397 |
| Feb 25, 2026 | 9.90 | 10.05 | 9.84 | 10.04 | 10.04 | 1.21% | 1,368,418 |
| Feb 24, 2026 | 9.91 | 9.94 | 9.73 | 9.92 | 9.92 | 0.20% | 1,440,723 |
| Feb 23, 2026 | 10.05 | 10.13 | 9.89 | 9.90 | 9.90 | -1.59% | 1,195,450 |
| Feb 20, 2026 | 10.10 | 10.12 | 9.97 | 10.06 | 10.06 | 0.10% | 865,871 |
| Feb 19, 2026 | 10.10 | 10.14 | 9.95 | 10.05 | 10.05 | -0.30% | 1,536,730 |
| Feb 18, 2026 | 9.97 | 10.33 | 9.90 | 10.08 | 10.08 | 1.61% | 2,096,274 |
| Feb 17, 2026 | 9.99 | 9.99 | 9.79 | 9.92 | 9.92 | 0.30% | 1,199,756 |
| Feb 13, 2026 | 9.83 | 10.02 | 9.76 | 9.89 | 9.89 | 0.82% | 1,295,936 |
| Feb 12, 2026 | 9.78 | 9.92 | 9.71 | 9.81 | 9.81 | 0.93% | 1,592,482 |
| Feb 11, 2026 | 9.68 | 9.79 | 9.66 | 9.72 | 9.72 | 0.73% | 1,038,711 |
| Feb 10, 2026 | 9.66 | 9.68 | 9.57 | 9.65 | 9.65 | 0.63% | 960,229 |
| Feb 9, 2026 | 9.71 | 9.74 | 9.45 | 9.59 | 9.59 | -1.54% | 1,437,693 |
| Feb 6, 2026 | 9.70 | 9.77 | 9.64 | 9.74 | 9.74 | 0.72% | 938,051 |
| Feb 5, 2026 | 9.70 | 9.77 | 9.66 | 9.67 | 9.67 | -1.02% | 1,230,217 |
| Feb 4, 2026 | 9.66 | 9.78 | 9.57 | 9.77 | 9.77 | 1.14% | 1,481,749 |
| Feb 3, 2026 | 9.60 | 9.77 | 9.55 | 9.66 | 9.66 | 1.05% | 1,632,494 |
| Feb 2, 2026 | 9.67 | 9.76 | 9.54 | 9.56 | 9.56 | -0.83% | 1,706,872 |
| Jan 30, 2026 | 10.09 | 10.10 | 9.59 | 9.64 | 9.64 | -4.93% | 3,763,185 |
| Jan 29, 2026 | 10.03 | 10.19 | 9.96 | 10.14 | 10.14 | 1.50% | 1,617,751 |
| Jan 28, 2026 | 10.01 | 10.07 | 9.96 | 9.99 | 9.99 | -0.20% | 1,162,266 |
| Jan 27, 2026 | 9.89 | 10.03 | 9.84 | 10.01 | 10.01 | 1.21% | 954,094 |
| Jan 26, 2026 | 10.00 | 10.01 | 9.81 | 9.89 | 9.89 | -1.10% | 1,051,890 |
| Jan 23, 2026 | 9.91 | 10.06 | 9.88 | 10.00 | 10.00 | 0.50% | 1,051,380 |
| Jan 22, 2026 | 10.01 | 10.06 | 9.91 | 9.95 | 9.95 | -0.30% | 1,185,474 |
| Jan 21, 2026 | 9.95 | 9.99 | 9.81 | 9.98 | 9.98 | 0.60% | 1,166,807 |
| Jan 20, 2026 | 9.90 | 9.95 | 9.78 | 9.92 | 9.92 | -1.78% | 1,753,184 |
| Jan 16, 2026 | 9.86 | 10.11 | 9.81 | 10.10 | 10.10 | 1.92% | 2,509,222 |
| Jan 15, 2026 | 9.82 | 9.93 | 9.72 | 9.91 | 9.91 | 0.92% | 1,244,241 |
| Jan 14, 2026 | 9.69 | 9.85 | 9.59 | 9.82 | 9.82 | 1.45% | 1,499,504 |
| Jan 13, 2026 | 9.65 | 9.76 | 9.61 | 9.68 | 9.68 | -0.10% | 1,065,401 |
| Jan 12, 2026 | 9.66 | 9.71 | 9.57 | 9.69 | 9.69 | - | 1,220,536 |
| Jan 9, 2026 | 9.60 | 9.78 | 9.58 | 9.69 | 9.69 | 1.25% | 2,202,018 |
| Jan 8, 2026 | 9.37 | 9.62 | 9.37 | 9.57 | 9.57 | 1.59% | 1,263,965 |