MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
6.70
+0.15 (2.29%)
At close: Oct 15, 2026, 4:00 PM EDT
6.73
+0.03 (0.45%)
After-hours: Oct 15, 2026, 7:56 PM EDT
MFA Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.66 | 6.81 | 6.64 | 6.70 | 6.70 | 2.29% | 2,271,945 |
| Oct 14, 2026 | 6.61 | 6.65 | 6.52 | 6.55 | 6.55 | -2.24% | 2,994,688 |
| Oct 13, 2026 | 6.75 | 6.80 | 6.55 | 6.70 | 6.70 | 0.30% | 3,004,362 |
| Oct 12, 2026 | 6.87 | 6.90 | 6.65 | 6.68 | 6.68 | -2.91% | 4,728,043 |
| Oct 9, 2026 | 7.11 | 7.16 | 6.88 | 6.88 | 6.88 | -4.18% | 3,323,487 |
| Oct 8, 2026 | 7.11 | 7.25 | 7.01 | 7.18 | 7.18 | 0.42% | 3,217,615 |
| Oct 7, 2026 | 7.24 | 7.27 | 7.11 | 7.15 | 7.15 | -1.79% | 2,891,868 |
| Oct 6, 2026 | 7.35 | 7.39 | 7.23 | 7.28 | 7.28 | -0.95% | 2,688,262 |
| Oct 5, 2026 | 7.27 | 7.36 | 7.21 | 7.35 | 7.35 | 0.82% | 3,174,696 |
| Oct 2, 2026 | 7.82 | 7.86 | 7.58 | 7.65 | 7.29 | -1.16% | 3,047,995 |
| Oct 1, 2026 | 7.86 | 7.86 | 7.63 | 7.74 | 7.38 | -1.40% | 2,773,849 |
| Sep 30, 2026 | 8.10 | 8.12 | 7.84 | 7.85 | 7.48 | -1.87% | 2,269,063 |
| Sep 29, 2026 | 8.01 | 8.10 | 7.92 | 8.00 | 7.62 | -0.12% | 1,858,277 |
| Sep 28, 2026 | 8.10 | 8.16 | 7.96 | 8.01 | 7.63 | -1.96% | 2,164,563 |
| Sep 25, 2026 | 8.22 | 8.24 | 8.12 | 8.17 | 7.79 | 0.12% | 1,453,464 |
| Sep 24, 2026 | 8.32 | 8.34 | 8.15 | 8.16 | 7.78 | -1.92% | 2,043,691 |
| Sep 23, 2026 | 8.56 | 8.56 | 8.29 | 8.32 | 7.93 | -2.80% | 1,817,502 |
| Sep 22, 2026 | 8.50 | 8.61 | 8.48 | 8.56 | 8.16 | 1.30% | 1,603,437 |
| Sep 21, 2026 | 8.42 | 8.51 | 8.38 | 8.45 | 8.05 | 1.08% | 1,419,769 |
| Sep 18, 2026 | 8.48 | 8.50 | 8.36 | 8.36 | 7.97 | -1.65% | 3,277,162 |
| Sep 17, 2026 | 8.53 | 8.63 | 8.50 | 8.50 | 8.10 | 0.59% | 1,675,030 |
| Sep 16, 2026 | 8.47 | 8.59 | 8.38 | 8.45 | 8.05 | 0.24% | 1,849,173 |
| Sep 15, 2026 | 8.44 | 8.57 | 8.38 | 8.43 | 8.03 | -0.35% | 1,562,640 |
| Sep 14, 2026 | 8.51 | 8.59 | 8.42 | 8.46 | 8.06 | -1.17% | 1,615,211 |
| Sep 11, 2026 | 8.64 | 8.65 | 8.53 | 8.56 | 8.16 | - | 1,769,949 |
| Sep 10, 2026 | 8.75 | 8.79 | 8.55 | 8.56 | 8.16 | -2.17% | 2,051,328 |
| Sep 9, 2026 | 8.82 | 8.88 | 8.75 | 8.75 | 8.34 | -1.24% | 1,336,214 |
| Sep 8, 2026 | 8.95 | 8.99 | 8.86 | 8.86 | 8.44 | -1.01% | 1,093,906 |
| Sep 4, 2026 | 8.82 | 8.98 | 8.80 | 8.95 | 8.53 | 0.90% | 1,123,551 |
| Sep 3, 2026 | 8.90 | 8.93 | 8.80 | 8.87 | 8.45 | 0.57% | 1,580,601 |
| Sep 2, 2026 | 8.73 | 8.84 | 8.70 | 8.82 | 8.40 | 1.61% | 1,219,716 |
| Sep 1, 2026 | 8.77 | 8.79 | 8.63 | 8.68 | 8.27 | -1.59% | 1,905,619 |
| Aug 31, 2026 | 8.80 | 8.89 | 8.76 | 8.82 | 8.40 | -0.11% | 1,294,127 |
| Aug 28, 2026 | 8.90 | 8.92 | 8.82 | 8.83 | 8.41 | -0.34% | 1,272,177 |
| Aug 27, 2026 | 8.79 | 8.88 | 8.78 | 8.86 | 8.44 | 0.68% | 1,189,272 |
| Aug 26, 2026 | 8.86 | 8.87 | 8.78 | 8.80 | 8.39 | -0.45% | 1,355,265 |
| Aug 25, 2026 | 8.94 | 8.97 | 8.81 | 8.84 | 8.42 | -1.12% | 1,419,115 |
| Aug 24, 2026 | 8.94 | 8.98 | 8.89 | 8.94 | 8.52 | 0.34% | 1,592,028 |
| Aug 21, 2026 | 8.99 | 9.00 | 8.88 | 8.91 | 8.49 | -0.34% | 1,506,035 |
| Aug 20, 2026 | 9.03 | 9.07 | 8.86 | 8.94 | 8.52 | -1.76% | 1,690,457 |
| Aug 19, 2026 | 9.04 | 9.17 | 9.04 | 9.10 | 8.67 | 1.11% | 1,127,986 |
| Aug 18, 2026 | 9.15 | 9.16 | 9.00 | 9.00 | 8.58 | -1.21% | 1,170,943 |
| Aug 17, 2026 | 9.10 | 9.17 | 9.09 | 9.11 | 8.68 | -0.55% | 931,862 |
| Aug 14, 2026 | 9.23 | 9.27 | 9.14 | 9.16 | 8.73 | -0.54% | 856,360 |
| Aug 13, 2026 | 9.22 | 9.29 | 9.18 | 9.21 | 8.78 | 0.66% | 1,180,503 |
| Aug 12, 2026 | 9.20 | 9.25 | 9.12 | 9.15 | 8.72 | -0.33% | 1,202,579 |
| Aug 11, 2026 | 9.09 | 9.23 | 9.07 | 9.18 | 8.75 | 0.99% | 1,008,533 |
| Aug 10, 2026 | 9.15 | 9.17 | 9.00 | 9.09 | 8.66 | -1.52% | 1,469,038 |
| Aug 7, 2026 | 9.08 | 9.30 | 9.07 | 9.23 | 8.80 | 1.99% | 1,597,471 |
| Aug 6, 2026 | 9.09 | 9.09 | 8.96 | 9.05 | 8.62 | -0.11% | 1,554,727 |