MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.10
-0.18 (-1.94%)
At close: Nov 17, 2025, 4:00 PM EST
9.11
+0.01 (0.11%)
Pre-market: Nov 18, 2025, 7:00 AM EST
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 9.27 | 9.29 | 9.09 | 9.10 | 9.10 | -1.94% | 1,018,540 |
| Nov 14, 2025 | 9.27 | 9.30 | 9.12 | 9.28 | 9.28 | 0.22% | 901,454 |
| Nov 13, 2025 | 9.27 | 9.34 | 9.22 | 9.26 | 9.26 | -0.96% | 1,057,511 |
| Nov 12, 2025 | 9.41 | 9.44 | 9.27 | 9.35 | 9.35 | -0.21% | 1,049,533 |
| Nov 11, 2025 | 9.28 | 9.42 | 9.27 | 9.37 | 9.37 | 1.08% | 1,067,964 |
| Nov 10, 2025 | 9.20 | 9.30 | 9.14 | 9.27 | 9.27 | 0.65% | 1,216,488 |
| Nov 7, 2025 | 8.96 | 9.25 | 8.96 | 9.21 | 9.21 | 2.68% | 1,997,293 |
| Nov 6, 2025 | 9.00 | 9.20 | 8.90 | 8.97 | 8.97 | -3.13% | 1,847,470 |
| Nov 5, 2025 | 9.14 | 9.26 | 9.07 | 9.26 | 9.26 | 1.54% | 1,406,650 |
| Nov 4, 2025 | 8.99 | 9.17 | 8.99 | 9.12 | 9.12 | 0.88% | 1,531,287 |
| Nov 3, 2025 | 8.99 | 9.07 | 8.91 | 9.04 | 9.04 | 0.56% | 1,111,280 |
| Oct 31, 2025 | 8.90 | 9.04 | 8.80 | 8.99 | 8.99 | 0.78% | 1,709,288 |
| Oct 30, 2025 | 8.95 | 9.04 | 8.86 | 8.92 | 8.92 | -0.56% | 1,610,946 |
| Oct 29, 2025 | 9.08 | 9.17 | 8.96 | 8.97 | 8.97 | -1.21% | 1,257,437 |
| Oct 28, 2025 | 9.12 | 9.12 | 9.04 | 9.08 | 9.08 | -0.44% | 643,469 |
| Oct 27, 2025 | 9.14 | 9.16 | 9.06 | 9.12 | 9.12 | - | 693,994 |
| Oct 24, 2025 | 9.15 | 9.24 | 9.12 | 9.12 | 9.12 | 0.11% | 738,517 |
| Oct 23, 2025 | 9.16 | 9.20 | 9.04 | 9.11 | 9.11 | -1.30% | 965,367 |
| Oct 22, 2025 | 9.09 | 9.23 | 9.08 | 9.23 | 9.23 | 1.99% | 1,380,335 |
| Oct 21, 2025 | 9.18 | 9.18 | 9.04 | 9.05 | 9.05 | -1.42% | 751,978 |
| Oct 20, 2025 | 9.06 | 9.19 | 9.01 | 9.18 | 9.18 | 1.32% | 870,283 |
| Oct 17, 2025 | 9.03 | 9.09 | 8.97 | 9.06 | 9.06 | 0.33% | 1,085,705 |
| Oct 16, 2025 | 9.14 | 9.18 | 9.01 | 9.03 | 9.03 | -1.20% | 1,344,132 |
| Oct 15, 2025 | 9.25 | 9.32 | 9.14 | 9.14 | 9.14 | -0.98% | 881,039 |
| Oct 14, 2025 | 9.07 | 9.26 | 9.06 | 9.23 | 9.23 | 1.10% | 1,152,329 |
| Oct 13, 2025 | 9.11 | 9.21 | 9.00 | 9.13 | 9.13 | 0.22% | 960,228 |
| Oct 10, 2025 | 9.20 | 9.24 | 9.02 | 9.11 | 9.11 | -0.44% | 1,511,463 |
| Oct 9, 2025 | 9.19 | 9.27 | 9.14 | 9.15 | 9.15 | -0.22% | 2,030,114 |
| Oct 8, 2025 | 9.08 | 9.17 | 9.02 | 9.17 | 9.17 | 2.23% | 1,199,313 |
| Oct 7, 2025 | 8.94 | 9.02 | 8.90 | 8.97 | 8.97 | 0.11% | 2,749,862 |
| Oct 6, 2025 | 9.15 | 9.19 | 8.95 | 8.96 | 8.96 | -2.71% | 2,301,120 |
| Oct 3, 2025 | 9.24 | 9.36 | 9.18 | 9.21 | 9.21 | - | 1,156,173 |
| Oct 2, 2025 | 9.26 | 9.32 | 9.16 | 9.21 | 9.21 | -0.86% | 894,282 |
| Oct 1, 2025 | 9.14 | 9.32 | 9.10 | 9.29 | 9.29 | 1.09% | 2,449,257 |
| Sep 30, 2025 | 9.15 | 9.20 | 9.02 | 9.19 | 9.19 | -3.67% | 2,460,511 |
| Sep 29, 2025 | 9.65 | 9.65 | 9.43 | 9.54 | 9.18 | -0.63% | 2,186,525 |
| Sep 26, 2025 | 9.63 | 9.66 | 9.56 | 9.60 | 9.24 | 0.10% | 1,095,181 |
| Sep 25, 2025 | 9.61 | 9.67 | 9.53 | 9.59 | 9.23 | -0.62% | 1,347,989 |
| Sep 24, 2025 | 9.55 | 9.74 | 9.52 | 9.65 | 9.29 | 0.63% | 3,694,222 |
| Sep 23, 2025 | 9.62 | 9.69 | 9.58 | 9.59 | 9.23 | -0.21% | 2,136,441 |
| Sep 22, 2025 | 9.91 | 9.96 | 9.60 | 9.61 | 9.25 | -2.63% | 3,115,329 |
| Sep 19, 2025 | 9.77 | 9.88 | 9.71 | 9.87 | 9.50 | 1.44% | 4,740,828 |
| Sep 18, 2025 | 9.89 | 9.89 | 9.66 | 9.73 | 9.36 | -1.32% | 2,173,295 |
| Sep 17, 2025 | 9.98 | 10.09 | 9.85 | 9.86 | 9.49 | -1.30% | 1,752,504 |
| Sep 16, 2025 | 10.12 | 10.14 | 9.93 | 9.99 | 9.61 | -1.28% | 1,769,510 |
| Sep 15, 2025 | 10.17 | 10.17 | 10.05 | 10.12 | 9.74 | 0.10% | 1,088,104 |
| Sep 12, 2025 | 10.20 | 10.28 | 10.07 | 10.11 | 9.73 | -0.88% | 835,155 |
| Sep 11, 2025 | 10.24 | 10.29 | 10.18 | 10.20 | 9.82 | 0.10% | 1,355,684 |
| Sep 10, 2025 | 10.23 | 10.31 | 10.15 | 10.19 | 9.81 | -0.10% | 975,893 |
| Sep 9, 2025 | 10.31 | 10.40 | 10.20 | 10.20 | 9.82 | -1.35% | 1,000,388 |