MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
10.20
+0.13 (1.29%)
At close: Aug 29, 2025, 4:00 PM
10.11
-0.09 (-0.84%)
After-hours: Aug 29, 2025, 7:00 PM EDT

MFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202510.0810.2110.0610.2010.201.29%896,370
Aug 28, 202510.0910.1510.0010.0710.070.40%518,362
Aug 27, 202510.0810.1710.0110.0310.03-0.50%811,881
Aug 26, 202510.0210.1710.0010.0810.080.20%1,277,824
Aug 25, 202510.0510.1210.0010.0610.06-0.30%746,102
Aug 22, 20259.7610.139.7410.0910.094.24%1,355,410
Aug 21, 20259.799.839.689.689.68-1.83%667,629
Aug 20, 20259.849.939.789.869.860.10%902,164
Aug 19, 20259.629.859.609.859.852.71%969,211
Aug 18, 20259.689.759.589.599.59-1.13%714,509
Aug 15, 20259.709.779.689.709.70-0.21%811,790
Aug 14, 20259.699.749.629.729.72-0.51%1,076,831
Aug 13, 20259.579.799.569.779.772.30%1,201,976
Aug 12, 20259.309.569.299.559.553.35%1,153,843
Aug 11, 20259.319.409.229.249.24-0.75%790,830
Aug 8, 20259.429.429.319.319.31-0.32%957,502
Aug 7, 20259.259.479.249.349.341.63%1,449,126
Aug 6, 20259.019.398.789.199.190.22%2,503,741
Aug 5, 20259.239.249.119.179.17-0.22%1,821,781
Aug 4, 20259.179.209.059.199.190.66%1,383,238
Aug 1, 20259.109.189.039.139.130.44%2,167,472
Jul 31, 20259.219.239.069.099.09-1.73%2,262,461
Jul 30, 20259.509.529.239.259.25-2.53%1,880,597
Jul 29, 20259.429.509.379.499.490.96%762,171
Jul 28, 20259.489.549.389.409.40-0.84%1,007,797
Jul 25, 20259.429.509.369.489.480.64%837,458
Jul 24, 20259.409.529.399.429.42-0.53%1,012,582
Jul 23, 20259.449.499.409.479.470.53%816,518
Jul 22, 20259.289.459.279.429.421.62%976,971
Jul 21, 20259.269.349.209.279.270.76%763,188
Jul 18, 20259.319.369.149.209.20-0.76%979,613
Jul 17, 20259.309.449.269.279.27-0.54%1,096,344
Jul 16, 20259.259.369.229.329.320.98%1,586,969
Jul 15, 20259.339.379.219.239.23-0.75%1,017,555
Jul 14, 20259.339.409.299.309.30-0.64%1,200,160
Jul 11, 20259.409.459.319.369.36-1.27%1,381,551
Jul 10, 20259.509.589.419.489.48-1.96%2,474,884
Jul 9, 20259.679.739.579.679.670.52%1,230,820
Jul 8, 20259.549.709.549.629.620.94%879,190
Jul 7, 20259.639.769.519.539.53-2.16%1,433,947
Jul 3, 20259.649.819.649.749.740.31%964,270
Jul 2, 20259.559.749.519.719.711.89%1,250,773
Jul 1, 20259.399.639.329.539.530.74%1,359,408
Jun 30, 20259.359.489.269.469.46-1.87%1,605,849
Jun 27, 20259.689.739.599.649.29-0.21%2,075,127
Jun 26, 20259.579.689.499.669.311.68%1,261,875
Jun 25, 20259.509.579.459.509.15-0.52%1,116,405
Jun 24, 20259.609.679.499.559.20-0.10%1,793,194
Jun 23, 20259.469.589.319.569.210.74%2,160,531
Jun 20, 20259.499.539.399.499.140.42%3,155,222