MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.87
+0.14 (1.44%)
At close: Sep 19, 2025, 4:00 PM EDT
9.88
+0.01 (0.10%)
After-hours: Sep 19, 2025, 7:55 PM EDT
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.77 | 9.88 | 9.71 | 9.87 | 9.87 | 1.44% | 4,428,747 |
| Sep 18, 2025 | 9.89 | 9.89 | 9.66 | 9.73 | 9.73 | -1.32% | 2,173,295 |
| Sep 17, 2025 | 9.98 | 10.09 | 9.85 | 9.86 | 9.86 | -1.30% | 1,752,504 |
| Sep 16, 2025 | 10.12 | 10.14 | 9.93 | 9.99 | 9.99 | -1.28% | 1,769,510 |
| Sep 15, 2025 | 10.17 | 10.17 | 10.05 | 10.12 | 10.12 | 0.10% | 1,088,104 |
| Sep 12, 2025 | 10.20 | 10.28 | 10.07 | 10.11 | 10.11 | -0.88% | 835,155 |
| Sep 11, 2025 | 10.24 | 10.29 | 10.18 | 10.20 | 10.20 | 0.10% | 1,355,684 |
| Sep 10, 2025 | 10.23 | 10.31 | 10.15 | 10.19 | 10.19 | -0.10% | 975,893 |
| Sep 9, 2025 | 10.31 | 10.40 | 10.20 | 10.20 | 10.20 | -1.35% | 1,000,388 |
| Sep 8, 2025 | 10.42 | 10.45 | 10.27 | 10.34 | 10.34 | -0.58% | 1,341,897 |
| Sep 5, 2025 | 10.42 | 10.57 | 10.33 | 10.40 | 10.40 | 0.19% | 960,857 |
| Sep 4, 2025 | 10.23 | 10.39 | 10.20 | 10.38 | 10.38 | 1.76% | 862,327 |
| Sep 3, 2025 | 9.95 | 10.21 | 9.95 | 10.20 | 10.20 | 2.10% | 691,991 |
| Sep 2, 2025 | 10.07 | 10.12 | 9.93 | 9.99 | 9.99 | -2.06% | 1,049,958 |
| Aug 29, 2025 | 10.08 | 10.21 | 10.06 | 10.20 | 10.20 | 1.29% | 896,370 |
| Aug 28, 2025 | 10.09 | 10.15 | 10.00 | 10.07 | 10.07 | 0.40% | 518,362 |
| Aug 27, 2025 | 10.08 | 10.17 | 10.01 | 10.03 | 10.03 | -0.50% | 811,881 |
| Aug 26, 2025 | 10.02 | 10.17 | 10.00 | 10.08 | 10.08 | 0.20% | 1,277,824 |
| Aug 25, 2025 | 10.05 | 10.12 | 10.00 | 10.06 | 10.06 | -0.30% | 746,102 |
| Aug 22, 2025 | 9.76 | 10.13 | 9.74 | 10.09 | 10.09 | 4.24% | 1,355,410 |
| Aug 21, 2025 | 9.79 | 9.83 | 9.68 | 9.68 | 9.68 | -1.83% | 667,629 |
| Aug 20, 2025 | 9.84 | 9.93 | 9.78 | 9.86 | 9.86 | 0.10% | 902,164 |
| Aug 19, 2025 | 9.62 | 9.85 | 9.60 | 9.85 | 9.85 | 2.71% | 969,211 |
| Aug 18, 2025 | 9.68 | 9.75 | 9.58 | 9.59 | 9.59 | -1.13% | 714,509 |
| Aug 15, 2025 | 9.70 | 9.77 | 9.68 | 9.70 | 9.70 | -0.21% | 811,790 |
| Aug 14, 2025 | 9.69 | 9.74 | 9.62 | 9.72 | 9.72 | -0.51% | 1,076,831 |
| Aug 13, 2025 | 9.57 | 9.79 | 9.56 | 9.77 | 9.77 | 2.30% | 1,201,976 |
| Aug 12, 2025 | 9.30 | 9.56 | 9.29 | 9.55 | 9.55 | 3.35% | 1,153,843 |
| Aug 11, 2025 | 9.31 | 9.40 | 9.22 | 9.24 | 9.24 | -0.75% | 790,830 |
| Aug 8, 2025 | 9.42 | 9.42 | 9.31 | 9.31 | 9.31 | -0.32% | 957,502 |
| Aug 7, 2025 | 9.25 | 9.47 | 9.24 | 9.34 | 9.34 | 1.63% | 1,449,126 |
| Aug 6, 2025 | 9.01 | 9.39 | 8.78 | 9.19 | 9.19 | 0.22% | 2,503,741 |
| Aug 5, 2025 | 9.23 | 9.24 | 9.11 | 9.17 | 9.17 | -0.22% | 1,821,781 |
| Aug 4, 2025 | 9.17 | 9.20 | 9.05 | 9.19 | 9.19 | 0.66% | 1,383,238 |
| Aug 1, 2025 | 9.10 | 9.18 | 9.03 | 9.13 | 9.13 | 0.44% | 2,167,472 |
| Jul 31, 2025 | 9.21 | 9.23 | 9.06 | 9.09 | 9.09 | -1.73% | 2,262,461 |
| Jul 30, 2025 | 9.50 | 9.52 | 9.23 | 9.25 | 9.25 | -2.53% | 1,880,597 |
| Jul 29, 2025 | 9.42 | 9.50 | 9.37 | 9.49 | 9.49 | 0.96% | 762,171 |
| Jul 28, 2025 | 9.48 | 9.54 | 9.38 | 9.40 | 9.40 | -0.84% | 1,007,797 |
| Jul 25, 2025 | 9.42 | 9.50 | 9.36 | 9.48 | 9.48 | 0.64% | 837,458 |
| Jul 24, 2025 | 9.40 | 9.52 | 9.39 | 9.42 | 9.42 | -0.53% | 1,012,582 |
| Jul 23, 2025 | 9.44 | 9.49 | 9.40 | 9.47 | 9.47 | 0.53% | 816,518 |
| Jul 22, 2025 | 9.28 | 9.45 | 9.27 | 9.42 | 9.42 | 1.62% | 976,971 |
| Jul 21, 2025 | 9.26 | 9.34 | 9.20 | 9.27 | 9.27 | 0.76% | 763,188 |
| Jul 18, 2025 | 9.31 | 9.36 | 9.14 | 9.20 | 9.20 | -0.76% | 979,613 |
| Jul 17, 2025 | 9.30 | 9.44 | 9.26 | 9.27 | 9.27 | -0.54% | 1,096,344 |
| Jul 16, 2025 | 9.25 | 9.36 | 9.22 | 9.32 | 9.32 | 0.98% | 1,586,969 |
| Jul 15, 2025 | 9.33 | 9.37 | 9.21 | 9.23 | 9.23 | -0.75% | 1,017,555 |
| Jul 14, 2025 | 9.33 | 9.40 | 9.29 | 9.30 | 9.30 | -0.64% | 1,200,160 |
| Jul 11, 2025 | 9.40 | 9.45 | 9.31 | 9.36 | 9.36 | -1.27% | 1,381,551 |