MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.39
+0.01 (0.11%)
May 7, 2025, 4:00 PM EDT - Market closed
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 9.42 | 9.56 | 9.34 | 9.39 | - | 0.11% | 1,183,001 |
| May 6, 2025 | 9.80 | 9.88 | 9.32 | 9.38 | 9.38 | -5.35% | 2,034,368 |
| May 5, 2025 | 9.90 | 9.97 | 9.84 | 9.91 | 9.91 | -0.60% | 935,594 |
| May 2, 2025 | 9.87 | 10.03 | 9.84 | 9.97 | 9.97 | 2.15% | 1,034,555 |
| May 1, 2025 | 9.87 | 9.98 | 9.73 | 9.76 | 9.76 | -0.61% | 1,007,917 |
| Apr 30, 2025 | 9.74 | 9.87 | 9.56 | 9.82 | 9.82 | -0.91% | 1,712,286 |
| Apr 29, 2025 | 9.72 | 9.96 | 9.69 | 9.91 | 9.91 | 1.95% | 1,062,021 |
| Apr 28, 2025 | 9.56 | 9.76 | 9.55 | 9.72 | 9.72 | 2.32% | 939,966 |
| Apr 25, 2025 | 9.39 | 9.54 | 9.30 | 9.50 | 9.50 | 1.50% | 1,006,162 |
| Apr 24, 2025 | 9.32 | 9.43 | 9.20 | 9.36 | 9.36 | 0.75% | 927,835 |
| Apr 23, 2025 | 9.48 | 9.56 | 9.26 | 9.29 | 9.29 | - | 1,278,585 |
| Apr 22, 2025 | 9.00 | 9.32 | 8.98 | 9.29 | 9.29 | 4.74% | 1,325,447 |
| Apr 21, 2025 | 8.85 | 8.90 | 8.65 | 8.87 | 8.87 | -1.22% | 1,145,041 |
| Apr 17, 2025 | 8.66 | 9.03 | 8.64 | 8.98 | 8.98 | 4.06% | 1,177,090 |
| Apr 16, 2025 | 8.66 | 8.76 | 8.58 | 8.63 | 8.63 | -0.58% | 1,305,036 |
| Apr 15, 2025 | 8.58 | 8.81 | 8.46 | 8.68 | 8.68 | 0.70% | 2,259,397 |
| Apr 14, 2025 | 8.39 | 8.69 | 8.39 | 8.62 | 8.62 | 5.51% | 2,722,036 |
| Apr 11, 2025 | 8.21 | 8.29 | 7.85 | 8.17 | 8.17 | -0.12% | 6,092,519 |
| Apr 10, 2025 | 9.03 | 9.03 | 8.02 | 8.18 | 8.18 | -11.09% | 3,788,762 |
| Apr 9, 2025 | 8.45 | 9.27 | 7.99 | 9.20 | 9.20 | 7.48% | 6,832,644 |
| Apr 8, 2025 | 9.20 | 9.23 | 8.46 | 8.56 | 8.56 | -4.14% | 2,889,368 |
| Apr 7, 2025 | 9.26 | 9.69 | 8.84 | 8.93 | 8.93 | -6.78% | 3,337,164 |
| Apr 4, 2025 | 9.95 | 9.98 | 9.49 | 9.58 | 9.58 | -5.43% | 2,128,613 |
| Apr 3, 2025 | 10.05 | 10.25 | 10.01 | 10.13 | 10.13 | -1.55% | 1,673,033 |
| Apr 2, 2025 | 10.26 | 10.36 | 10.20 | 10.29 | 10.29 | -0.58% | 1,020,907 |
| Apr 1, 2025 | 10.22 | 10.39 | 10.19 | 10.35 | 10.35 | 0.88% | 981,209 |
| Mar 31, 2025 | 10.14 | 10.33 | 9.94 | 10.26 | 10.26 | -2.84% | 1,165,890 |
| Mar 28, 2025 | 10.76 | 10.76 | 10.44 | 10.56 | 10.20 | -1.68% | 1,343,205 |
| Mar 27, 2025 | 10.82 | 10.89 | 10.72 | 10.74 | 10.38 | -0.65% | 834,034 |
| Mar 26, 2025 | 10.82 | 10.82 | 10.64 | 10.81 | 10.44 | -0.18% | 1,463,860 |
| Mar 25, 2025 | 10.97 | 11.00 | 10.78 | 10.83 | 10.46 | -1.01% | 1,057,124 |
| Mar 24, 2025 | 10.97 | 10.99 | 10.86 | 10.94 | 10.57 | 0.64% | 953,675 |
| Mar 21, 2025 | 10.98 | 11.08 | 10.85 | 10.87 | 10.50 | -1.18% | 2,206,122 |
| Mar 20, 2025 | 10.89 | 11.08 | 10.89 | 11.00 | 10.63 | 0.36% | 711,431 |
| Mar 19, 2025 | 11.00 | 11.02 | 10.87 | 10.96 | 10.59 | -0.18% | 638,465 |
| Mar 18, 2025 | 10.91 | 11.03 | 10.87 | 10.98 | 10.61 | 0.64% | 656,535 |
| Mar 17, 2025 | 10.84 | 10.97 | 10.80 | 10.91 | 10.54 | 0.18% | 1,422,062 |
| Mar 14, 2025 | 10.74 | 10.89 | 10.67 | 10.89 | 10.52 | 2.45% | 824,946 |
| Mar 13, 2025 | 10.68 | 10.85 | 10.63 | 10.63 | 10.27 | -0.47% | 655,999 |
| Mar 12, 2025 | 10.73 | 10.74 | 10.58 | 10.68 | 10.32 | 0.09% | 1,112,397 |
| Mar 11, 2025 | 10.90 | 10.92 | 10.53 | 10.67 | 10.31 | -1.93% | 1,129,491 |
| Mar 10, 2025 | 10.89 | 11.07 | 10.80 | 10.88 | 10.51 | -0.37% | 1,245,497 |
| Mar 7, 2025 | 10.68 | 11.03 | 10.64 | 10.92 | 10.55 | 2.63% | 916,102 |
| Mar 6, 2025 | 10.69 | 10.90 | 10.60 | 10.64 | 10.28 | 0.09% | 1,390,397 |
| Mar 5, 2025 | 10.53 | 10.68 | 10.53 | 10.63 | 10.27 | 0.95% | 815,427 |
| Mar 4, 2025 | 10.30 | 10.68 | 10.20 | 10.53 | 10.17 | 0.96% | 1,261,011 |
| Mar 3, 2025 | 10.60 | 10.65 | 10.38 | 10.43 | 10.08 | -1.97% | 1,128,356 |
| Feb 28, 2025 | 10.59 | 10.71 | 10.58 | 10.64 | 10.28 | 0.57% | 2,059,709 |
| Feb 27, 2025 | 10.50 | 10.63 | 10.47 | 10.58 | 10.22 | 0.47% | 745,531 |
| Feb 26, 2025 | 10.58 | 10.68 | 10.49 | 10.53 | 10.17 | -0.28% | 758,739 |