MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.48
-0.10 (-1.04%)
At close: Jul 2, 2026, 4:00 PM EDT
9.50
+0.02 (0.21%)
After-hours: Jul 2, 2026, 7:49 PM EDT
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 9.62 | 9.68 | 9.50 | 9.57 | 9.22 | -0.62% | 1,395,606 |
| May 11, 2026 | 9.92 | 9.94 | 9.59 | 9.63 | 9.28 | -2.73% | 1,826,899 |
| May 8, 2026 | 9.80 | 9.97 | 9.80 | 9.90 | 9.54 | 1.54% | 1,149,202 |
| May 7, 2026 | 9.75 | 9.82 | 9.70 | 9.75 | 9.39 | -0.20% | 1,852,159 |
| May 6, 2026 | 9.60 | 9.79 | 9.58 | 9.77 | 9.41 | 2.30% | 2,345,053 |
| May 5, 2026 | 10.10 | 10.17 | 9.54 | 9.55 | 9.20 | -6.00% | 3,407,239 |
| May 4, 2026 | 10.32 | 10.37 | 10.16 | 10.16 | 9.79 | -2.21% | 1,402,171 |
| May 1, 2026 | 10.30 | 10.43 | 10.20 | 10.39 | 10.01 | 1.37% | 1,222,185 |
| Apr 30, 2026 | 10.19 | 10.36 | 10.19 | 10.25 | 9.88 | 0.79% | 1,454,944 |
| Apr 29, 2026 | 10.25 | 10.31 | 10.14 | 10.17 | 9.80 | -1.17% | 1,246,970 |
| Apr 28, 2026 | 10.37 | 10.43 | 10.27 | 10.29 | 9.91 | -0.58% | 1,258,396 |
| Apr 27, 2026 | 10.22 | 10.40 | 10.22 | 10.35 | 9.97 | 1.37% | 1,268,367 |
| Apr 24, 2026 | 10.15 | 10.23 | 10.13 | 10.21 | 9.84 | 0.39% | 968,828 |
| Apr 23, 2026 | 10.21 | 10.27 | 10.13 | 10.17 | 9.80 | -0.39% | 1,138,139 |
| Apr 22, 2026 | 10.11 | 10.25 | 10.06 | 10.21 | 9.84 | 1.39% | 1,310,627 |