MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.74
+0.03 (0.31%)
Jul 3, 2025, 1:00 PM - Market closed
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.64 | 9.81 | 9.64 | 9.74 | 9.74 | 0.31% | 963,887 |
| Jul 2, 2025 | 9.55 | 9.74 | 9.51 | 9.71 | 9.71 | 1.89% | 1,250,773 |
| Jul 1, 2025 | 9.39 | 9.63 | 9.32 | 9.53 | 9.53 | 0.74% | 1,359,408 |
| Jun 30, 2025 | 9.35 | 9.48 | 9.26 | 9.46 | 9.46 | -1.87% | 1,605,849 |
| Jun 27, 2025 | 9.68 | 9.73 | 9.59 | 9.64 | 9.29 | -0.21% | 2,075,127 |
| Jun 26, 2025 | 9.57 | 9.68 | 9.49 | 9.66 | 9.31 | 1.68% | 1,261,875 |
| Jun 25, 2025 | 9.50 | 9.57 | 9.45 | 9.50 | 9.15 | -0.52% | 1,116,405 |
| Jun 24, 2025 | 9.60 | 9.67 | 9.49 | 9.55 | 9.20 | -0.10% | 1,793,194 |
| Jun 23, 2025 | 9.46 | 9.58 | 9.31 | 9.56 | 9.21 | 0.74% | 2,160,531 |
| Jun 20, 2025 | 9.49 | 9.53 | 9.39 | 9.49 | 9.14 | 0.42% | 3,155,222 |
| Jun 18, 2025 | 9.40 | 9.52 | 9.36 | 9.45 | 9.10 | 0.53% | 1,082,008 |
| Jun 17, 2025 | 9.47 | 9.58 | 9.38 | 9.40 | 9.06 | -1.26% | 1,400,234 |
| Jun 16, 2025 | 9.68 | 9.76 | 9.49 | 9.52 | 9.17 | -1.14% | 1,215,472 |
| Jun 13, 2025 | 9.72 | 9.81 | 9.59 | 9.63 | 9.28 | -1.33% | 1,257,236 |
| Jun 12, 2025 | 9.63 | 9.81 | 9.60 | 9.76 | 9.40 | 1.24% | 1,282,266 |
| Jun 11, 2025 | 9.75 | 9.77 | 9.63 | 9.64 | 9.29 | -0.21% | 773,472 |
| Jun 10, 2025 | 9.61 | 9.70 | 9.53 | 9.66 | 9.31 | 1.15% | 817,978 |
| Jun 9, 2025 | 9.58 | 9.73 | 9.54 | 9.55 | 9.20 | 0.21% | 1,123,467 |
| Jun 6, 2025 | 9.57 | 9.61 | 9.46 | 9.53 | 9.18 | 0.53% | 890,501 |
| Jun 5, 2025 | 9.50 | 9.63 | 9.44 | 9.48 | 9.13 | 0.11% | 859,301 |
| Jun 4, 2025 | 9.36 | 9.48 | 9.31 | 9.47 | 9.12 | 1.18% | 626,328 |
| Jun 3, 2025 | 9.25 | 9.47 | 9.20 | 9.36 | 9.02 | 1.41% | 1,371,627 |
| Jun 2, 2025 | 9.28 | 9.31 | 9.20 | 9.23 | 8.89 | -0.75% | 959,089 |
| May 30, 2025 | 9.42 | 9.42 | 9.30 | 9.30 | 8.96 | -1.80% | 1,071,881 |
| May 29, 2025 | 9.48 | 9.55 | 9.39 | 9.47 | 9.12 | 0.64% | 909,883 |
| May 28, 2025 | 9.35 | 9.51 | 9.32 | 9.41 | 9.07 | -0.42% | 961,804 |
| May 27, 2025 | 9.47 | 9.48 | 9.32 | 9.45 | 9.10 | 1.18% | 1,418,619 |
| May 23, 2025 | 9.26 | 9.40 | 9.24 | 9.34 | 9.00 | -0.21% | 853,964 |
| May 22, 2025 | 9.29 | 9.47 | 9.08 | 9.36 | 9.02 | 0.11% | 1,079,171 |
| May 21, 2025 | 9.80 | 9.80 | 9.32 | 9.35 | 9.01 | -5.75% | 1,302,287 |
| May 20, 2025 | 9.80 | 9.94 | 9.80 | 9.92 | 9.56 | 1.12% | 885,279 |
| May 19, 2025 | 9.69 | 9.84 | 9.59 | 9.81 | 9.45 | -0.10% | 821,430 |
| May 16, 2025 | 9.86 | 9.94 | 9.80 | 9.82 | 9.46 | -0.10% | 769,343 |
| May 15, 2025 | 9.61 | 9.85 | 9.59 | 9.83 | 9.47 | 2.72% | 1,296,074 |
| May 14, 2025 | 9.55 | 9.63 | 9.48 | 9.57 | 9.22 | -0.31% | 1,158,348 |
| May 13, 2025 | 9.68 | 9.74 | 9.58 | 9.60 | 9.25 | -0.10% | 1,332,428 |
| May 12, 2025 | 9.69 | 9.73 | 9.57 | 9.61 | 9.26 | 1.48% | 2,287,283 |
| May 9, 2025 | 9.54 | 9.56 | 9.41 | 9.47 | 9.12 | - | 1,724,158 |
| May 8, 2025 | 9.49 | 9.59 | 9.42 | 9.47 | 9.12 | 0.85% | 1,451,650 |
| May 7, 2025 | 9.37 | 9.56 | 9.34 | 9.39 | 9.05 | 0.11% | 1,348,479 |
| May 6, 2025 | 9.80 | 9.88 | 9.32 | 9.38 | 9.04 | -5.35% | 2,034,368 |
| May 5, 2025 | 9.90 | 9.97 | 9.84 | 9.91 | 9.55 | -0.60% | 935,594 |
| May 2, 2025 | 9.87 | 10.03 | 9.84 | 9.97 | 9.61 | 2.15% | 1,034,555 |
| May 1, 2025 | 9.87 | 9.98 | 9.73 | 9.76 | 9.40 | -0.61% | 1,007,917 |
| Apr 30, 2025 | 9.74 | 9.87 | 9.56 | 9.82 | 9.46 | -0.91% | 1,712,286 |
| Apr 29, 2025 | 9.72 | 9.96 | 9.69 | 9.91 | 9.55 | 1.95% | 1,062,021 |
| Apr 28, 2025 | 9.56 | 9.76 | 9.55 | 9.72 | 9.36 | 2.32% | 939,966 |
| Apr 25, 2025 | 9.39 | 9.54 | 9.30 | 9.50 | 9.15 | 1.50% | 1,006,162 |
| Apr 24, 2025 | 9.32 | 9.43 | 9.20 | 9.36 | 9.02 | 0.75% | 927,835 |
| Apr 23, 2025 | 9.48 | 9.56 | 9.26 | 9.29 | 8.95 | - | 1,278,585 |