MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.06
+0.03 (0.33%)
Oct 17, 2025, 4:00 PM EDT - Market closed
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 10.42 | 10.45 | 10.27 | 10.34 | 9.95 | -0.58% | 1,341,897 |
| Sep 5, 2025 | 10.42 | 10.57 | 10.33 | 10.40 | 10.01 | 0.19% | 960,857 |
| Sep 4, 2025 | 10.23 | 10.39 | 10.20 | 10.38 | 9.99 | 1.76% | 862,327 |
| Sep 3, 2025 | 9.95 | 10.21 | 9.95 | 10.20 | 9.82 | 2.10% | 691,991 |
| Sep 2, 2025 | 10.07 | 10.12 | 9.93 | 9.99 | 9.61 | -2.06% | 1,049,958 |
| Aug 29, 2025 | 10.08 | 10.21 | 10.06 | 10.20 | 9.82 | 1.29% | 896,370 |
| Aug 28, 2025 | 10.09 | 10.15 | 10.00 | 10.07 | 9.69 | 0.40% | 518,362 |
| Aug 27, 2025 | 10.08 | 10.17 | 10.01 | 10.03 | 9.65 | -0.50% | 811,881 |
| Aug 26, 2025 | 10.02 | 10.17 | 10.00 | 10.08 | 9.70 | 0.20% | 1,277,824 |
| Aug 25, 2025 | 10.05 | 10.12 | 10.00 | 10.06 | 9.68 | -0.30% | 746,102 |
| Aug 22, 2025 | 9.76 | 10.13 | 9.74 | 10.09 | 9.71 | 4.24% | 1,355,410 |
| Aug 21, 2025 | 9.79 | 9.83 | 9.68 | 9.68 | 9.32 | -1.83% | 667,629 |
| Aug 20, 2025 | 9.84 | 9.93 | 9.78 | 9.86 | 9.49 | 0.10% | 902,164 |
| Aug 19, 2025 | 9.62 | 9.85 | 9.60 | 9.85 | 9.48 | 2.71% | 969,211 |
| Aug 18, 2025 | 9.68 | 9.75 | 9.58 | 9.59 | 9.23 | -1.13% | 714,509 |
| Aug 15, 2025 | 9.70 | 9.77 | 9.68 | 9.70 | 9.33 | -0.21% | 811,790 |
| Aug 14, 2025 | 9.69 | 9.74 | 9.62 | 9.72 | 9.35 | -0.51% | 1,076,831 |
| Aug 13, 2025 | 9.57 | 9.79 | 9.56 | 9.77 | 9.40 | 2.30% | 1,201,976 |
| Aug 12, 2025 | 9.30 | 9.56 | 9.29 | 9.55 | 9.19 | 3.35% | 1,153,843 |
| Aug 11, 2025 | 9.31 | 9.40 | 9.22 | 9.24 | 8.89 | -0.75% | 790,830 |
| Aug 8, 2025 | 9.42 | 9.42 | 9.31 | 9.31 | 8.96 | -0.32% | 957,502 |