MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.17
+0.10 (1.10%)
Jul 24, 2026, 12:24 PM EDT - Market open
MFA Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.11 | 9.22 | 9.09 | 9.20 | - | 1.38% | 412,975 |
| Jul 23, 2026 | 9.24 | 9.24 | 9.03 | 9.07 | 9.07 | -2.37% | 2,026,828 |
| Jul 22, 2026 | 9.34 | 9.35 | 9.26 | 9.29 | 9.29 | -0.32% | 1,060,597 |
| Jul 21, 2026 | 9.32 | 9.38 | 9.27 | 9.32 | 9.32 | 0.32% | 1,008,322 |
| Jul 20, 2026 | 9.45 | 9.49 | 9.22 | 9.29 | 9.29 | -1.69% | 1,398,999 |
| Jul 17, 2026 | 9.59 | 9.62 | 9.37 | 9.45 | 9.45 | -1.77% | 1,338,535 |
| Jul 16, 2026 | 9.47 | 9.66 | 9.46 | 9.62 | 9.62 | 1.80% | 1,107,911 |
| Jul 15, 2026 | 9.53 | 9.59 | 9.44 | 9.45 | 9.45 | -0.11% | 1,750,279 |
| Jul 14, 2026 | 9.46 | 9.55 | 9.40 | 9.46 | 9.46 | 0.53% | 1,656,456 |
| Jul 13, 2026 | 9.50 | 9.53 | 9.35 | 9.41 | 9.41 | -0.95% | 1,387,656 |
| Jul 10, 2026 | 9.47 | 9.52 | 9.40 | 9.50 | 9.50 | 0.74% | 1,164,463 |
| Jul 9, 2026 | 9.30 | 9.47 | 9.25 | 9.43 | 9.43 | 1.73% | 1,233,838 |
| Jul 8, 2026 | 9.30 | 9.37 | 9.22 | 9.27 | 9.27 | -0.96% | 1,659,054 |
| Jul 7, 2026 | 9.36 | 9.50 | 9.34 | 9.36 | 9.36 | 0.32% | 1,423,682 |
| Jul 6, 2026 | 9.47 | 9.54 | 9.33 | 9.33 | 9.33 | -1.58% | 1,610,624 |
| Jul 2, 2026 | 9.72 | 9.75 | 9.45 | 9.48 | 9.48 | -1.04% | 1,958,995 |
| Jul 1, 2026 | 9.61 | 9.68 | 9.55 | 9.58 | 9.58 | -1.14% | 2,003,352 |
| Jun 30, 2026 | 9.47 | 9.79 | 9.46 | 9.69 | 9.69 | 1.89% | 2,154,653 |
| Jun 29, 2026 | 9.80 | 9.87 | 9.65 | 9.87 | 9.51 | 0.61% | 2,190,327 |
| Jun 26, 2026 | 9.63 | 9.82 | 9.55 | 9.81 | 9.45 | 1.87% | 3,658,016 |
| Jun 25, 2026 | 9.65 | 9.71 | 9.56 | 9.63 | 9.28 | 0.21% | 1,759,631 |
| Jun 24, 2026 | 9.46 | 9.67 | 9.40 | 9.61 | 9.26 | 2.02% | 1,668,919 |
| Jun 23, 2026 | 9.36 | 9.44 | 9.34 | 9.42 | 9.08 | 0.64% | 1,396,490 |
| Jun 22, 2026 | 9.50 | 9.59 | 9.34 | 9.36 | 9.02 | -1.78% | 1,888,829 |
| Jun 18, 2026 | 9.42 | 9.56 | 9.42 | 9.53 | 9.18 | 1.60% | 3,861,662 |
| Jun 17, 2026 | 9.52 | 9.62 | 9.33 | 9.38 | 9.04 | - | 2,366,487 |
| Jun 16, 2026 | 9.45 | 9.50 | 9.33 | 9.38 | 9.04 | 0.32% | 1,324,280 |
| Jun 15, 2026 | 9.50 | 9.54 | 9.34 | 9.35 | 9.01 | -0.74% | 1,620,848 |
| Jun 12, 2026 | 9.36 | 9.44 | 9.29 | 9.42 | 9.08 | 1.40% | 1,251,068 |
| Jun 11, 2026 | 9.31 | 9.33 | 9.19 | 9.29 | 8.95 | 0.87% | 1,366,575 |
| Jun 10, 2026 | 9.36 | 9.38 | 9.21 | 9.21 | 8.87 | -1.60% | 1,262,012 |
| Jun 9, 2026 | 9.19 | 9.36 | 9.19 | 9.36 | 9.02 | 2.63% | 1,561,375 |
| Jun 8, 2026 | 9.32 | 9.35 | 9.11 | 9.12 | 8.79 | -1.72% | 1,455,452 |
| Jun 5, 2026 | 9.26 | 9.34 | 9.24 | 9.28 | 8.94 | 0.22% | 974,416 |
| Jun 4, 2026 | 9.24 | 9.40 | 9.24 | 9.26 | 8.92 | 1.20% | 1,386,276 |
| Jun 3, 2026 | 9.38 | 9.39 | 9.13 | 9.15 | 8.82 | -3.38% | 2,032,170 |
| Jun 2, 2026 | 9.40 | 9.56 | 9.40 | 9.47 | 9.12 | 0.74% | 1,271,291 |
| Jun 1, 2026 | 9.50 | 9.57 | 9.37 | 9.40 | 9.06 | -2.08% | 1,113,142 |
| May 29, 2026 | 9.62 | 9.68 | 9.60 | 9.60 | 9.25 | - | 1,267,386 |
| May 28, 2026 | 9.58 | 9.66 | 9.58 | 9.60 | 9.25 | - | 1,365,017 |
| May 27, 2026 | 9.60 | 9.67 | 9.57 | 9.60 | 9.25 | 0.42% | 1,010,183 |
| May 26, 2026 | 9.50 | 9.58 | 9.48 | 9.56 | 9.21 | 1.16% | 986,246 |
| May 22, 2026 | 9.51 | 9.55 | 9.45 | 9.45 | 9.11 | -0.53% | 916,294 |
| May 21, 2026 | 9.44 | 9.56 | 9.37 | 9.50 | 9.15 | -0.11% | 1,190,496 |
| May 20, 2026 | 9.40 | 9.54 | 9.37 | 9.51 | 9.16 | 1.93% | 1,069,843 |
| May 19, 2026 | 9.37 | 9.44 | 9.31 | 9.33 | 8.99 | -1.06% | 1,254,924 |
| May 18, 2026 | 9.40 | 9.53 | 9.39 | 9.43 | 9.09 | 1.29% | 1,122,081 |
| May 15, 2026 | 9.46 | 9.50 | 9.31 | 9.31 | 8.97 | -2.41% | 1,305,170 |
| May 14, 2026 | 9.59 | 9.70 | 9.54 | 9.54 | 9.19 | 0.21% | 959,320 |
| May 13, 2026 | 9.55 | 9.58 | 9.46 | 9.52 | 9.17 | -0.52% | 1,263,404 |