MFA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.15	10.51	10.09	10.39	10.39	1.56%	2,915,305
Dec 19, 2024	10.36	10.53	10.23	10.23	10.23	-0.58%	1,045,832
Dec 18, 2024	10.73	10.83	10.25	10.29	10.29	-4.10%	1,265,248
Dec 17, 2024	10.88	11.00	10.68	10.73	10.73	-1.38%	1,332,728
Dec 16, 2024	10.83	11.02	10.79	10.88	10.88	0.55%	1,079,965
Dec 13, 2024	10.80	10.82	10.67	10.82	10.82	0.19%	795,666
Dec 12, 2024	10.95	10.95	10.78	10.80	10.80	-1.01%	814,398
Dec 11, 2024	10.95	10.99	10.88	10.91	10.91	0.09%	1,107,691
Dec 10, 2024	10.97	11.06	10.88	10.90	10.90	-1.09%	1,028,641
Dec 9, 2024	10.98	11.10	10.97	11.02	11.02	0.27%	489,630
Dec 6, 2024	11.01	11.02	10.92	10.99	10.99	0.55%	612,459
Dec 5, 2024	10.97	10.99	10.89	10.93	10.93	-0.27%	695,890
Dec 4, 2024	10.98	11.04	10.92	10.96	10.96	-0.36%	1,140,671
Dec 3, 2024	11.08	11.14	10.98	11.00	11.00	-0.81%	708,520
Dec 2, 2024	11.10	11.19	11.01	11.09	11.09	-0.18%	929,068
Nov 29, 2024	11.22	11.25	11.11	11.11	11.11	-0.36%	447,692
Nov 27, 2024	11.15	11.28	11.14	11.15	11.15	0.27%	598,462
Nov 26, 2024	11.13	11.19	11.06	11.12	11.12	-0.71%	824,920
Nov 25, 2024	11.25	11.34	11.13	11.20	11.20	0.36%	1,350,121
Nov 22, 2024	10.97	11.16	10.97	11.16	11.16	2.10%	535,995
Nov 21, 2024	10.84	10.95	10.80	10.93	10.93	0.83%	743,689
Nov 20, 2024	10.99	11.00	10.79	10.84	10.84	-1.72%	1,296,772
Nov 19, 2024	10.96	11.05	10.96	11.03	11.03	-0.45%	1,070,599
Nov 18, 2024	11.00	11.10	10.94	11.08	11.08	0.45%	851,616
Nov 15, 2024	11.05	11.07	10.96	11.03	11.03	0.27%	672,922
Nov 14, 2024	11.08	11.17	10.96	11.00	11.00	-0.63%	1,150,488
Nov 13, 2024	11.21	11.30	11.06	11.07	11.07	-0.63%	991,128
Nov 12, 2024	11.57	11.57	11.11	11.14	11.14	-3.72%	1,266,039
Nov 11, 2024	11.54	11.68	11.51	11.57	11.57	0.52%	853,135
Nov 8, 2024	11.56	11.68	11.47	11.51	11.51	-0.35%	1,182,373
Nov 7, 2024	11.57	11.73	11.46	11.55	11.55	1.05%	1,617,627
Nov 6, 2024	12.25	12.60	11.37	11.43	11.43	-7.22%	3,434,992
Nov 5, 2024	12.22	12.35	12.21	12.32	12.32	0.49%	651,084
Nov 4, 2024	12.17	12.41	12.17	12.26	12.26	0.66%	741,267
Nov 1, 2024	12.38	12.50	12.13	12.18	12.18	-0.90%	1,008,976
Oct 31, 2024	12.59	12.64	12.28	12.29	12.29	-2.31%	709,125
Oct 30, 2024	12.48	12.75	12.48	12.58	12.58	0.80%	883,186
Oct 29, 2024	12.18	12.59	12.06	12.48	12.48	1.55%	1,122,002
Oct 28, 2024	12.22	12.37	12.16	12.29	12.29	0.82%	888,334
Oct 25, 2024	12.38	12.38	12.17	12.19	12.19	-0.73%	369,116
Oct 24, 2024	12.13	12.28	12.11	12.28	12.28	1.32%	376,356
Oct 23, 2024	12.12	12.18	12.00	12.12	12.12	-0.66%	538,851
Oct 22, 2024	12.32	12.32	12.17	12.20	12.20	-0.89%	465,671
Oct 21, 2024	12.63	12.63	12.30	12.31	12.31	-2.53%	533,076
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