MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.55
+0.02 (0.21%)
At close: Jun 9, 2025, 4:00 PM
9.53
-0.02 (-0.21%)
After-hours: Jun 9, 2025, 7:54 PM EDT
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 9.58 | 9.73 | 9.54 | 9.55 | 9.55 | 0.21% | 1,123,467 |
| Jun 6, 2025 | 9.57 | 9.61 | 9.46 | 9.53 | 9.53 | 0.53% | 890,501 |
| Jun 5, 2025 | 9.50 | 9.63 | 9.44 | 9.48 | 9.48 | 0.11% | 859,301 |
| Jun 4, 2025 | 9.36 | 9.48 | 9.31 | 9.47 | 9.47 | 1.18% | 626,328 |
| Jun 3, 2025 | 9.25 | 9.47 | 9.20 | 9.36 | 9.36 | 1.41% | 1,371,627 |
| Jun 2, 2025 | 9.28 | 9.31 | 9.20 | 9.23 | 9.23 | -0.75% | 959,089 |
| May 30, 2025 | 9.42 | 9.42 | 9.30 | 9.30 | 9.30 | -1.80% | 1,071,881 |
| May 29, 2025 | 9.48 | 9.55 | 9.39 | 9.47 | 9.47 | 0.64% | 909,883 |
| May 28, 2025 | 9.35 | 9.51 | 9.32 | 9.41 | 9.41 | -0.42% | 961,804 |
| May 27, 2025 | 9.47 | 9.48 | 9.32 | 9.45 | 9.45 | 1.18% | 1,418,619 |
| May 23, 2025 | 9.26 | 9.40 | 9.24 | 9.34 | 9.34 | -0.21% | 853,964 |
| May 22, 2025 | 9.29 | 9.47 | 9.08 | 9.36 | 9.36 | 0.11% | 1,079,171 |
| May 21, 2025 | 9.80 | 9.80 | 9.32 | 9.35 | 9.35 | -5.75% | 1,302,287 |
| May 20, 2025 | 9.80 | 9.94 | 9.80 | 9.92 | 9.92 | 1.12% | 885,279 |
| May 19, 2025 | 9.69 | 9.84 | 9.59 | 9.81 | 9.81 | -0.10% | 821,430 |
| May 16, 2025 | 9.86 | 9.94 | 9.80 | 9.82 | 9.82 | -0.10% | 769,343 |
| May 15, 2025 | 9.61 | 9.85 | 9.59 | 9.83 | 9.83 | 2.72% | 1,296,074 |
| May 14, 2025 | 9.55 | 9.63 | 9.48 | 9.57 | 9.57 | -0.31% | 1,158,348 |
| May 13, 2025 | 9.68 | 9.74 | 9.58 | 9.60 | 9.60 | -0.10% | 1,332,428 |
| May 12, 2025 | 9.69 | 9.73 | 9.57 | 9.61 | 9.61 | 1.48% | 2,287,283 |
| May 9, 2025 | 9.54 | 9.56 | 9.41 | 9.47 | 9.47 | - | 1,724,158 |
| May 8, 2025 | 9.49 | 9.59 | 9.42 | 9.47 | 9.47 | 0.85% | 1,451,650 |
| May 7, 2025 | 9.37 | 9.56 | 9.34 | 9.39 | 9.39 | 0.11% | 1,348,479 |
| May 6, 2025 | 9.80 | 9.88 | 9.32 | 9.38 | 9.38 | -5.35% | 2,034,368 |
| May 5, 2025 | 9.90 | 9.97 | 9.84 | 9.91 | 9.91 | -0.60% | 935,594 |
| May 2, 2025 | 9.87 | 10.03 | 9.84 | 9.97 | 9.97 | 2.15% | 1,034,555 |
| May 1, 2025 | 9.87 | 9.98 | 9.73 | 9.76 | 9.76 | -0.61% | 1,007,917 |
| Apr 30, 2025 | 9.74 | 9.87 | 9.56 | 9.82 | 9.82 | -0.91% | 1,712,286 |
| Apr 29, 2025 | 9.72 | 9.96 | 9.69 | 9.91 | 9.91 | 1.95% | 1,062,021 |
| Apr 28, 2025 | 9.56 | 9.76 | 9.55 | 9.72 | 9.72 | 2.32% | 939,966 |
| Apr 25, 2025 | 9.39 | 9.54 | 9.30 | 9.50 | 9.50 | 1.50% | 1,006,162 |
| Apr 24, 2025 | 9.32 | 9.43 | 9.20 | 9.36 | 9.36 | 0.75% | 927,835 |
| Apr 23, 2025 | 9.48 | 9.56 | 9.26 | 9.29 | 9.29 | - | 1,278,585 |
| Apr 22, 2025 | 9.00 | 9.32 | 8.98 | 9.29 | 9.29 | 4.74% | 1,325,447 |
| Apr 21, 2025 | 8.85 | 8.90 | 8.65 | 8.87 | 8.87 | -1.22% | 1,145,041 |
| Apr 17, 2025 | 8.66 | 9.03 | 8.64 | 8.98 | 8.98 | 4.06% | 1,177,090 |
| Apr 16, 2025 | 8.66 | 8.76 | 8.58 | 8.63 | 8.63 | -0.58% | 1,305,036 |
| Apr 15, 2025 | 8.58 | 8.81 | 8.46 | 8.68 | 8.68 | 0.70% | 2,259,397 |
| Apr 14, 2025 | 8.39 | 8.69 | 8.39 | 8.62 | 8.62 | 5.51% | 2,722,036 |
| Apr 11, 2025 | 8.21 | 8.29 | 7.85 | 8.17 | 8.17 | -0.12% | 6,092,519 |
| Apr 10, 2025 | 9.03 | 9.03 | 8.02 | 8.18 | 8.18 | -11.09% | 3,788,762 |
| Apr 9, 2025 | 8.45 | 9.27 | 7.99 | 9.20 | 9.20 | 7.48% | 6,832,644 |
| Apr 8, 2025 | 9.20 | 9.23 | 8.46 | 8.56 | 8.56 | -4.14% | 2,889,368 |
| Apr 7, 2025 | 9.26 | 9.69 | 8.84 | 8.93 | 8.93 | -6.78% | 3,337,164 |
| Apr 4, 2025 | 9.95 | 9.98 | 9.49 | 9.58 | 9.58 | -5.43% | 2,128,613 |
| Apr 3, 2025 | 10.05 | 10.25 | 10.01 | 10.13 | 10.13 | -1.55% | 1,673,033 |
| Apr 2, 2025 | 10.26 | 10.36 | 10.20 | 10.29 | 10.29 | -0.58% | 1,020,907 |
| Apr 1, 2025 | 10.22 | 10.39 | 10.19 | 10.35 | 10.35 | 0.88% | 981,209 |
| Mar 31, 2025 | 10.14 | 10.33 | 9.94 | 10.26 | 10.26 | -2.84% | 1,165,890 |
| Mar 28, 2025 | 10.76 | 10.76 | 10.44 | 10.56 | 10.20 | -1.68% | 1,343,205 |