MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
10.89
+0.26 (2.45%)
At close: Mar 14, 2025, 4:00 PM
11.00
+0.11 (1.01%)
After-hours: Mar 14, 2025, 7:37 PM EST

MFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202510.7410.8910.6710.8910.892.45%824,946
Mar 13, 202510.6810.8510.6310.6310.63-0.47%655,999
Mar 12, 202510.7310.7410.5810.6810.680.09%1,112,397
Mar 11, 202510.9010.9210.5310.6710.67-1.93%1,129,491
Mar 10, 202510.8911.0710.8010.8810.88-0.37%1,245,497
Mar 7, 202510.6811.0310.6410.9210.922.63%916,102
Mar 6, 202510.6910.9010.6010.6410.640.09%1,390,397
Mar 5, 202510.5310.6810.5310.6310.630.95%815,427
Mar 4, 202510.3010.6810.2010.5310.530.96%1,261,011
Mar 3, 202510.6010.6510.3810.4310.43-1.97%1,128,356
Feb 28, 202510.5910.7110.5810.6410.640.57%2,059,709
Feb 27, 202510.5010.6310.4710.5810.580.47%745,531
Feb 26, 202510.5810.6810.4910.5310.53-0.28%758,739
Feb 25, 202510.3710.5810.3610.5610.562.23%1,172,403
Feb 24, 202510.3110.4010.2610.3310.330.29%872,855
Feb 21, 202510.4310.5410.2210.3010.30-0.58%1,475,569
Feb 20, 202510.3010.4410.2410.3610.360.39%1,886,042
Feb 19, 202510.0010.4410.0010.3210.320.19%2,486,204
Feb 18, 202510.6710.7310.2910.3010.30-3.29%2,298,617
Feb 14, 202510.6910.8110.6210.6510.65-0.28%1,523,693
Feb 13, 202510.6310.6910.5610.6810.681.23%911,181
Feb 12, 202510.6310.6510.4510.5510.55-1.95%1,372,498
Feb 11, 202510.6810.8010.6710.7610.760.19%659,463
Feb 10, 202510.7110.7610.5810.7410.740.37%619,160
Feb 7, 202510.7310.7510.6010.7010.70-0.28%762,392
Feb 6, 202510.6710.8110.6510.7310.731.23%726,755
Feb 5, 202510.6010.6610.5410.6010.600.47%717,874
Feb 4, 202510.3810.6010.2710.5510.551.54%746,628
Feb 3, 202510.3010.4610.2910.3910.39-1.05%1,142,185
Jan 31, 202510.3310.5710.3310.5010.501.35%1,412,902
Jan 30, 202510.2410.4110.1810.3610.362.37%829,173
Jan 29, 202510.3010.3410.0710.1210.12-1.46%595,063
Jan 28, 202510.3710.4310.2310.2710.27-1.34%550,890
Jan 27, 202510.2110.4210.1910.4110.412.26%793,315
Jan 24, 202510.0910.3210.0910.1810.180.69%488,992
Jan 23, 202510.0710.1710.0610.1110.110.50%550,105
Jan 22, 202510.1710.1710.0410.0610.06-1.28%494,055
Jan 21, 202510.1210.2210.1110.1910.190.89%487,881
Jan 17, 202510.1810.2110.0610.1010.100.20%652,878
Jan 16, 202510.0610.1710.0510.0810.080.10%904,564
Jan 15, 202510.1010.139.9610.0710.072.13%720,221
Jan 14, 20259.609.949.569.869.863.46%1,391,684
Jan 13, 20259.609.609.369.539.53-0.21%1,647,485
Jan 10, 20259.809.819.519.559.55-4.02%1,387,238
Jan 8, 20259.9910.039.889.959.95-1.00%1,434,400
Jan 7, 202510.1810.299.9710.0510.05-1.08%1,523,892
Jan 6, 202510.3310.3510.1610.1610.16-1.74%1,248,975
Jan 3, 202510.3010.4010.2510.3410.341.17%1,691,717
Jan 2, 202510.2510.3310.1110.2210.220.29%957,902
Dec 31, 20249.9810.209.8810.1910.19-0.29%1,581,933