MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.45
-0.05 (-0.53%)
May 22, 2026, 4:00 PM EDT - Market closed
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.51 | 9.55 | 9.45 | 9.45 | 9.45 | -0.53% | 915,651 |
| May 21, 2026 | 9.44 | 9.56 | 9.37 | 9.50 | 9.50 | -0.11% | 1,188,554 |
| May 20, 2026 | 9.40 | 9.54 | 9.37 | 9.51 | 9.51 | 1.93% | 1,069,771 |
| May 19, 2026 | 9.37 | 9.44 | 9.31 | 9.33 | 9.33 | -1.06% | 1,253,829 |
| May 18, 2026 | 9.40 | 9.53 | 9.39 | 9.43 | 9.43 | 1.29% | 1,121,069 |
| May 15, 2026 | 9.46 | 9.50 | 9.31 | 9.31 | 9.31 | -2.41% | 1,305,170 |
| May 14, 2026 | 9.59 | 9.70 | 9.54 | 9.54 | 9.54 | 0.21% | 959,320 |
| May 13, 2026 | 9.55 | 9.58 | 9.46 | 9.52 | 9.52 | -0.52% | 1,263,404 |
| May 12, 2026 | 9.62 | 9.68 | 9.50 | 9.57 | 9.57 | -0.62% | 1,395,606 |
| May 11, 2026 | 9.92 | 9.94 | 9.59 | 9.63 | 9.63 | -2.73% | 1,826,899 |
| May 8, 2026 | 9.80 | 9.97 | 9.80 | 9.90 | 9.90 | 1.54% | 1,149,202 |
| May 7, 2026 | 9.75 | 9.82 | 9.70 | 9.75 | 9.75 | -0.20% | 1,852,159 |
| May 6, 2026 | 9.60 | 9.79 | 9.58 | 9.77 | 9.77 | 2.30% | 2,345,053 |
| May 5, 2026 | 10.10 | 10.17 | 9.54 | 9.55 | 9.55 | -6.00% | 3,407,239 |
| May 4, 2026 | 10.32 | 10.37 | 10.16 | 10.16 | 10.16 | -2.21% | 1,402,171 |
| May 1, 2026 | 10.30 | 10.43 | 10.20 | 10.39 | 10.39 | 1.37% | 1,222,185 |
| Apr 30, 2026 | 10.19 | 10.36 | 10.19 | 10.25 | 10.25 | 0.79% | 1,454,944 |
| Apr 29, 2026 | 10.25 | 10.31 | 10.14 | 10.17 | 10.17 | -1.17% | 1,246,970 |
| Apr 28, 2026 | 10.37 | 10.43 | 10.27 | 10.29 | 10.29 | -0.58% | 1,258,396 |
| Apr 27, 2026 | 10.22 | 10.40 | 10.22 | 10.35 | 10.35 | 1.37% | 1,268,367 |
| Apr 24, 2026 | 10.15 | 10.23 | 10.13 | 10.21 | 10.21 | 0.39% | 968,828 |
| Apr 23, 2026 | 10.21 | 10.27 | 10.13 | 10.17 | 10.17 | -0.39% | 1,138,139 |
| Apr 22, 2026 | 10.11 | 10.25 | 10.06 | 10.21 | 10.21 | 1.39% | 1,310,627 |
| Apr 21, 2026 | 10.15 | 10.23 | 10.00 | 10.07 | 10.07 | -0.49% | 1,768,622 |
| Apr 20, 2026 | 10.14 | 10.15 | 10.02 | 10.12 | 10.12 | -1.08% | 1,562,529 |
| Apr 17, 2026 | 10.06 | 10.25 | 10.01 | 10.23 | 10.23 | 2.92% | 1,509,113 |
| Apr 16, 2026 | 10.10 | 10.12 | 9.92 | 9.94 | 9.94 | -1.88% | 1,302,930 |
| Apr 15, 2026 | 10.05 | 10.15 | 10.03 | 10.13 | 10.13 | 0.50% | 1,626,988 |
| Apr 14, 2026 | 10.02 | 10.11 | 10.02 | 10.08 | 10.08 | 0.40% | 1,274,840 |
| Apr 13, 2026 | 9.95 | 10.04 | 9.85 | 10.04 | 10.04 | 0.50% | 1,345,447 |
| Apr 10, 2026 | 10.00 | 10.00 | 9.91 | 9.99 | 9.99 | 0.10% | 821,915 |
| Apr 9, 2026 | 9.89 | 10.02 | 9.81 | 9.98 | 9.98 | 1.42% | 905,537 |
| Apr 8, 2026 | 9.85 | 9.92 | 9.77 | 9.84 | 9.84 | 2.07% | 1,075,218 |
| Apr 7, 2026 | 9.78 | 9.82 | 9.61 | 9.64 | 9.64 | -1.53% | 1,449,168 |
| Apr 6, 2026 | 9.70 | 9.84 | 9.62 | 9.79 | 9.79 | 0.93% | 1,108,976 |
| Apr 2, 2026 | 9.41 | 9.71 | 9.41 | 9.70 | 9.70 | 1.25% | 1,297,903 |
| Apr 1, 2026 | 9.61 | 9.66 | 9.52 | 9.58 | 9.58 | - | 1,217,140 |
| Mar 31, 2026 | 9.40 | 9.59 | 9.38 | 9.58 | 9.58 | 3.11% | 1,404,360 |
| Mar 30, 2026 | 9.53 | 9.72 | 9.46 | 9.64 | 9.29 | 2.12% | 1,385,808 |
| Mar 27, 2026 | 9.70 | 9.73 | 9.41 | 9.44 | 9.10 | -3.08% | 1,874,656 |
| Mar 26, 2026 | 9.77 | 9.84 | 9.70 | 9.74 | 9.39 | -1.02% | 1,263,365 |
| Mar 25, 2026 | 9.80 | 9.91 | 9.75 | 9.84 | 9.48 | 1.76% | 1,230,869 |
| Mar 24, 2026 | 9.70 | 9.79 | 9.63 | 9.67 | 9.32 | -0.82% | 1,422,790 |
| Mar 23, 2026 | 9.61 | 9.86 | 9.60 | 9.75 | 9.40 | 2.85% | 2,231,829 |
| Mar 20, 2026 | 9.91 | 9.95 | 9.41 | 9.48 | 9.14 | -3.95% | 3,064,272 |
| Mar 19, 2026 | 9.85 | 10.01 | 9.83 | 9.87 | 9.51 | -0.60% | 1,522,950 |
| Mar 18, 2026 | 9.99 | 10.11 | 9.93 | 9.93 | 9.57 | -1.30% | 1,603,530 |
| Mar 17, 2026 | 9.98 | 10.19 | 9.98 | 10.06 | 9.70 | 1.21% | 1,883,796 |
| Mar 16, 2026 | 9.96 | 10.11 | 9.93 | 9.94 | 9.58 | 1.23% | 1,158,722 |
| Mar 13, 2026 | 10.02 | 10.09 | 9.80 | 9.82 | 9.46 | -1.41% | 1,242,149 |