MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
8.82
+0.14 (1.61%)
At close: Sep 2, 2026, 4:00 PM EDT
8.84
+0.02 (0.23%)
After-hours: Sep 2, 2026, 7:37 PM EDT
MFA Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.73 | 8.84 | 8.70 | 8.82 | 8.82 | 1.61% | 1,130,408 |
| Sep 1, 2026 | 8.77 | 8.79 | 8.63 | 8.68 | 8.68 | -1.59% | 1,662,951 |
| Aug 31, 2026 | 8.80 | 8.89 | 8.76 | 8.82 | 8.82 | -0.11% | 1,293,937 |
| Aug 28, 2026 | 8.90 | 8.92 | 8.82 | 8.83 | 8.83 | -0.34% | 1,266,593 |
| Aug 27, 2026 | 8.79 | 8.88 | 8.78 | 8.86 | 8.86 | 0.68% | 1,185,969 |
| Aug 26, 2026 | 8.86 | 8.87 | 8.78 | 8.80 | 8.80 | -0.45% | 1,343,816 |
| Aug 25, 2026 | 8.94 | 8.97 | 8.81 | 8.84 | 8.84 | -1.12% | 1,412,960 |
| Aug 24, 2026 | 8.94 | 8.98 | 8.89 | 8.94 | 8.94 | 0.34% | 1,590,282 |
| Aug 21, 2026 | 8.99 | 9.00 | 8.88 | 8.91 | 8.91 | -0.34% | 1,504,668 |
| Aug 20, 2026 | 9.03 | 9.07 | 8.86 | 8.94 | 8.94 | -1.76% | 1,686,861 |
| Aug 19, 2026 | 9.04 | 9.17 | 9.04 | 9.10 | 9.10 | 1.11% | 1,126,234 |
| Aug 18, 2026 | 9.15 | 9.16 | 9.00 | 9.00 | 9.00 | -1.21% | 1,165,265 |
| Aug 17, 2026 | 9.10 | 9.17 | 9.09 | 9.11 | 9.11 | -0.55% | 923,661 |
| Aug 14, 2026 | 9.23 | 9.27 | 9.14 | 9.16 | 9.16 | -0.54% | 850,001 |
| Aug 13, 2026 | 9.22 | 9.29 | 9.18 | 9.21 | 9.21 | 0.66% | 1,174,947 |
| Aug 12, 2026 | 9.20 | 9.25 | 9.12 | 9.15 | 9.15 | -0.33% | 1,197,891 |
| Aug 11, 2026 | 9.09 | 9.23 | 9.07 | 9.18 | 9.18 | 0.99% | 1,005,755 |
| Aug 10, 2026 | 9.15 | 9.17 | 9.00 | 9.09 | 9.09 | -1.52% | 1,464,831 |
| Aug 7, 2026 | 9.08 | 9.30 | 9.07 | 9.23 | 9.23 | 1.99% | 1,592,385 |
| Aug 6, 2026 | 9.09 | 9.09 | 8.96 | 9.05 | 9.05 | -0.11% | 1,549,668 |
| Aug 5, 2026 | 9.05 | 9.14 | 8.85 | 9.06 | 9.06 | -0.33% | 3,195,190 |
| Aug 4, 2026 | 9.15 | 9.21 | 9.06 | 9.09 | 9.09 | -0.76% | 1,615,881 |
| Aug 3, 2026 | 9.16 | 9.32 | 9.14 | 9.16 | 9.16 | 0.55% | 1,405,899 |
| Jul 31, 2026 | 9.23 | 9.23 | 8.97 | 9.11 | 9.11 | -0.98% | 2,332,786 |
| Jul 30, 2026 | 9.26 | 9.32 | 9.10 | 9.20 | 9.20 | 0.33% | 1,807,293 |
| Jul 29, 2026 | 9.20 | 9.29 | 9.13 | 9.17 | 9.17 | -0.33% | 1,259,934 |
| Jul 28, 2026 | 9.15 | 9.24 | 9.13 | 9.20 | 9.20 | 0.88% | 1,187,977 |
| Jul 27, 2026 | 9.18 | 9.23 | 9.12 | 9.12 | 9.12 | -0.22% | 1,117,585 |
| Jul 24, 2026 | 9.11 | 9.22 | 9.09 | 9.14 | 9.14 | 0.77% | 1,338,345 |
| 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 |