MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
10.10
+0.19 (1.92%)
At close: Jan 16, 2026, 4:00 PM EST
10.14
+0.04 (0.40%)
After-hours: Jan 16, 2026, 7:56 PM EST
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.86 | 10.11 | 9.81 | 10.10 | 10.10 | 1.92% | 2,509,222 |
| Jan 15, 2026 | 9.82 | 9.93 | 9.72 | 9.91 | 9.91 | 0.92% | 1,244,241 |
| Jan 14, 2026 | 9.69 | 9.85 | 9.59 | 9.82 | 9.82 | 1.45% | 1,499,504 |
| Jan 13, 2026 | 9.65 | 9.76 | 9.61 | 9.68 | 9.68 | -0.10% | 1,065,401 |
| Jan 12, 2026 | 9.66 | 9.71 | 9.57 | 9.69 | 9.69 | - | 1,220,536 |
| Jan 9, 2026 | 9.60 | 9.78 | 9.58 | 9.69 | 9.69 | 1.25% | 2,202,018 |
| Jan 8, 2026 | 9.37 | 9.62 | 9.37 | 9.57 | 9.57 | 1.59% | 1,263,965 |
| Jan 7, 2026 | 9.49 | 9.51 | 9.38 | 9.42 | 9.42 | -0.21% | 1,509,968 |
| Jan 6, 2026 | 9.46 | 9.52 | 9.32 | 9.44 | 9.44 | -0.42% | 1,757,382 |
| Jan 5, 2026 | 9.50 | 9.52 | 9.33 | 9.48 | 9.48 | -0.52% | 1,882,625 |
| Jan 2, 2026 | 9.32 | 9.60 | 9.26 | 9.53 | 9.53 | 2.36% | 1,288,369 |
| Dec 31, 2025 | 9.30 | 9.40 | 9.26 | 9.31 | 9.31 | -3.42% | 1,748,669 |
| Dec 30, 2025 | 9.63 | 9.70 | 9.62 | 9.64 | 9.28 | - | 1,442,995 |
| Dec 29, 2025 | 9.73 | 9.75 | 9.60 | 9.64 | 9.28 | -0.72% | 1,177,299 |
| Dec 26, 2025 | 9.79 | 9.84 | 9.64 | 9.71 | 9.35 | -0.72% | 1,011,565 |
| Dec 24, 2025 | 9.71 | 9.79 | 9.69 | 9.78 | 9.41 | 1.14% | 487,411 |
| Dec 23, 2025 | 9.80 | 9.84 | 9.66 | 9.67 | 9.31 | -1.43% | 978,575 |
| Dec 22, 2025 | 9.76 | 9.88 | 9.73 | 9.81 | 9.44 | 0.82% | 1,430,354 |
| Dec 19, 2025 | 9.71 | 9.81 | 9.71 | 9.73 | 9.37 | -0.61% | 1,846,781 |
| Dec 18, 2025 | 9.70 | 9.86 | 9.70 | 9.79 | 9.42 | 1.77% | 1,300,947 |
| Dec 17, 2025 | 9.53 | 9.75 | 9.53 | 9.62 | 9.26 | 1.37% | 1,623,946 |
| Dec 16, 2025 | 9.60 | 9.61 | 9.48 | 9.49 | 9.14 | -1.15% | 1,121,826 |
| Dec 15, 2025 | 9.66 | 9.66 | 9.53 | 9.60 | 9.24 | - | 1,047,670 |
| Dec 12, 2025 | 9.65 | 9.72 | 9.58 | 9.60 | 9.24 | -0.31% | 1,023,653 |
| Dec 11, 2025 | 9.67 | 9.70 | 9.60 | 9.63 | 9.27 | - | 1,036,484 |
| Dec 10, 2025 | 9.52 | 9.68 | 9.52 | 9.63 | 9.27 | 1.37% | 1,306,328 |
| Dec 9, 2025 | 9.57 | 9.60 | 9.45 | 9.50 | 9.15 | -0.11% | 791,516 |
| Dec 8, 2025 | 9.59 | 9.63 | 9.49 | 9.51 | 9.15 | -1.04% | 1,000,810 |
| Dec 5, 2025 | 9.55 | 9.68 | 9.52 | 9.61 | 9.25 | 0.95% | 930,480 |
| Dec 4, 2025 | 9.57 | 9.60 | 9.47 | 9.52 | 9.16 | -0.63% | 905,239 |
| Dec 3, 2025 | 9.51 | 9.59 | 9.51 | 9.58 | 9.22 | 0.95% | 841,305 |
| Dec 2, 2025 | 9.59 | 9.59 | 9.47 | 9.49 | 9.14 | -0.63% | 700,932 |
| Dec 1, 2025 | 9.54 | 9.59 | 9.46 | 9.55 | 9.19 | -0.73% | 1,162,014 |
| Nov 28, 2025 | 9.65 | 9.68 | 9.57 | 9.62 | 9.26 | -0.10% | 490,890 |
| Nov 26, 2025 | 9.49 | 9.70 | 9.49 | 9.63 | 9.27 | 1.05% | 1,260,442 |
| Nov 25, 2025 | 9.17 | 9.54 | 9.17 | 9.53 | 9.17 | 4.73% | 1,692,023 |
| Nov 24, 2025 | 9.15 | 9.17 | 9.06 | 9.10 | 8.76 | -0.66% | 1,245,818 |
| Nov 21, 2025 | 8.98 | 9.18 | 8.97 | 9.16 | 8.82 | 2.46% | 1,449,280 |
| Nov 20, 2025 | 9.06 | 9.10 | 8.94 | 8.94 | 8.61 | -0.67% | 1,112,377 |
| Nov 19, 2025 | 9.05 | 9.06 | 8.96 | 9.00 | 8.66 | -0.11% | 1,252,556 |
| Nov 18, 2025 | 9.06 | 9.08 | 8.97 | 9.01 | 8.67 | -0.99% | 1,206,537 |
| Nov 17, 2025 | 9.27 | 9.29 | 9.09 | 9.10 | 8.76 | -1.94% | 1,018,540 |
| Nov 14, 2025 | 9.27 | 9.30 | 9.12 | 9.28 | 8.93 | 0.22% | 901,454 |
| Nov 13, 2025 | 9.27 | 9.34 | 9.22 | 9.26 | 8.91 | -0.96% | 1,057,511 |
| Nov 12, 2025 | 9.41 | 9.44 | 9.27 | 9.35 | 9.00 | -0.21% | 1,049,533 |
| Nov 11, 2025 | 9.28 | 9.42 | 9.27 | 9.37 | 9.02 | 1.08% | 1,067,964 |
| Nov 10, 2025 | 9.20 | 9.30 | 9.14 | 9.27 | 8.92 | 0.65% | 1,216,488 |
| Nov 7, 2025 | 8.96 | 9.25 | 8.96 | 9.21 | 8.87 | 2.68% | 1,997,293 |
| Nov 6, 2025 | 9.00 | 9.20 | 8.90 | 8.97 | 8.64 | -3.13% | 1,847,470 |
| Nov 5, 2025 | 9.14 | 9.26 | 9.07 | 9.26 | 8.91 | 1.54% | 1,406,650 |