MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.34
+0.15 (1.63%)
Aug 7, 2025, 4:00 PM - Market closed
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 9.50 | 9.58 | 9.41 | 9.48 | 9.48 | -1.96% | 2,474,884 |
| Jul 9, 2025 | 9.67 | 9.73 | 9.57 | 9.67 | 9.67 | 0.52% | 1,230,820 |
| Jul 8, 2025 | 9.54 | 9.70 | 9.54 | 9.62 | 9.62 | 0.94% | 879,190 |
| Jul 7, 2025 | 9.63 | 9.76 | 9.51 | 9.53 | 9.53 | -2.16% | 1,433,947 |
| Jul 3, 2025 | 9.64 | 9.81 | 9.64 | 9.74 | 9.74 | 0.31% | 964,270 |
| 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 |