MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
10.39
+0.14 (1.37%)
At close: May 1, 2026, 4:00 PM EDT
10.31
-0.08 (-0.77%)
After-hours: May 1, 2026, 7:42 PM EDT
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.30 | 10.43 | 10.20 | 10.39 | 10.39 | 1.37% | 1,221,516 |
| Apr 30, 2026 | 10.19 | 10.36 | 10.19 | 10.25 | 10.25 | 0.79% | 1,453,275 |
| Apr 29, 2026 | 10.25 | 10.31 | 10.14 | 10.17 | 10.17 | -1.17% | 1,246,724 |
| Apr 28, 2026 | 10.37 | 10.43 | 10.27 | 10.29 | 10.29 | -0.58% | 1,258,339 |
| Apr 27, 2026 | 10.22 | 10.40 | 10.22 | 10.35 | 10.35 | 1.37% | 1,267,107 |
| Apr 24, 2026 | 10.15 | 10.23 | 10.13 | 10.21 | 10.21 | 0.39% | 855,355 |
| Apr 23, 2026 | 10.21 | 10.27 | 10.13 | 10.17 | 10.17 | -0.39% | 1,137,441 |
| Apr 22, 2026 | 10.11 | 10.25 | 10.06 | 10.21 | 10.21 | 1.39% | 1,310,158 |
| Apr 21, 2026 | 10.15 | 10.23 | 10.00 | 10.07 | 10.07 | -0.49% | 1,763,859 |
| Apr 20, 2026 | 10.14 | 10.15 | 10.02 | 10.12 | 10.12 | -1.08% | 1,562,293 |
| Apr 17, 2026 | 10.06 | 10.25 | 10.01 | 10.23 | 10.23 | 2.92% | 1,501,891 |
| Apr 16, 2026 | 10.10 | 10.12 | 9.92 | 9.94 | 9.94 | -1.88% | 1,302,549 |
| Apr 15, 2026 | 10.05 | 10.15 | 10.03 | 10.13 | 10.13 | 0.50% | 1,626,739 |
| Apr 14, 2026 | 10.02 | 10.11 | 10.02 | 10.08 | 10.08 | 0.40% | 1,264,824 |
| Apr 13, 2026 | 9.95 | 10.04 | 9.85 | 10.04 | 10.04 | 0.50% | 1,345,215 |
| Apr 10, 2026 | 10.00 | 10.00 | 9.91 | 9.99 | 9.99 | 0.10% | 821,742 |
| Apr 9, 2026 | 9.89 | 10.02 | 9.81 | 9.98 | 9.98 | 1.42% | 901,467 |
| Apr 8, 2026 | 9.85 | 9.92 | 9.77 | 9.84 | 9.84 | 2.07% | 1,059,354 |
| Apr 7, 2026 | 9.78 | 9.82 | 9.61 | 9.64 | 9.64 | -1.53% | 1,426,966 |
| Apr 6, 2026 | 9.70 | 9.84 | 9.62 | 9.79 | 9.79 | 0.93% | 1,108,659 |
| Apr 2, 2026 | 9.41 | 9.71 | 9.41 | 9.70 | 9.70 | 1.25% | 1,297,791 |
| Apr 1, 2026 | 9.61 | 9.66 | 9.52 | 9.58 | 9.58 | - | 1,216,935 |
| Mar 31, 2026 | 9.40 | 9.59 | 9.38 | 9.58 | 9.58 | -0.62% | 1,403,587 |
| Mar 30, 2026 | 9.53 | 9.72 | 9.46 | 9.64 | 9.28 | 2.12% | 1,382,256 |
| Mar 27, 2026 | 9.70 | 9.73 | 9.41 | 9.44 | 9.09 | -3.08% | 1,874,656 |
| Mar 26, 2026 | 9.77 | 9.84 | 9.70 | 9.74 | 9.38 | -1.02% | 1,263,365 |
| Mar 25, 2026 | 9.80 | 9.91 | 9.75 | 9.84 | 9.47 | 1.76% | 1,230,869 |
| Mar 24, 2026 | 9.70 | 9.79 | 9.63 | 9.67 | 9.31 | -0.82% | 1,422,790 |
| Mar 23, 2026 | 9.61 | 9.86 | 9.60 | 9.75 | 9.39 | 2.85% | 2,231,829 |
| Mar 20, 2026 | 9.91 | 9.95 | 9.41 | 9.48 | 9.13 | -3.95% | 3,064,272 |
| Mar 19, 2026 | 9.85 | 10.01 | 9.83 | 9.87 | 9.50 | -0.60% | 1,522,950 |
| Mar 18, 2026 | 9.99 | 10.11 | 9.93 | 9.93 | 9.56 | -1.29% | 1,603,530 |
| Mar 17, 2026 | 9.98 | 10.19 | 9.98 | 10.06 | 9.68 | 1.21% | 1,883,796 |
| Mar 16, 2026 | 9.96 | 10.11 | 9.93 | 9.94 | 9.57 | 1.22% | 1,158,722 |
| Mar 13, 2026 | 10.02 | 10.09 | 9.80 | 9.82 | 9.45 | -1.41% | 1,242,149 |
| Mar 12, 2026 | 10.12 | 10.19 | 9.95 | 9.96 | 9.59 | -2.26% | 1,394,017 |
| Mar 11, 2026 | 10.17 | 10.23 | 10.07 | 10.19 | 9.81 | -0.10% | 1,157,929 |
| Mar 10, 2026 | 10.12 | 10.34 | 10.10 | 10.20 | 9.82 | 0.89% | 1,336,555 |
| Mar 9, 2026 | 10.00 | 10.13 | 9.73 | 10.11 | 9.73 | 0.10% | 1,590,738 |
| Mar 6, 2026 | 10.06 | 10.15 | 9.90 | 10.10 | 9.72 | -0.69% | 1,401,001 |
| Mar 5, 2026 | 10.15 | 10.27 | 10.09 | 10.17 | 9.79 | -0.20% | 1,068,508 |
| Mar 4, 2026 | 10.20 | 10.27 | 10.09 | 10.19 | 9.81 | 0.69% | 1,170,889 |
| Mar 3, 2026 | 10.05 | 10.25 | 10.02 | 10.12 | 9.74 | -1.08% | 1,493,889 |
| Mar 2, 2026 | 9.97 | 10.33 | 9.88 | 10.23 | 9.85 | 1.19% | 1,149,450 |
| Feb 27, 2026 | 10.17 | 10.25 | 10.11 | 10.11 | 9.73 | -1.17% | 1,276,329 |
| Feb 26, 2026 | 10.07 | 10.26 | 10.07 | 10.23 | 9.85 | 1.89% | 1,218,941 |
| Feb 25, 2026 | 9.90 | 10.05 | 9.84 | 10.04 | 9.67 | 1.21% | 1,383,089 |
| Feb 24, 2026 | 9.91 | 9.94 | 9.73 | 9.92 | 9.55 | 0.20% | 1,440,727 |
| Feb 23, 2026 | 10.05 | 10.13 | 9.89 | 9.90 | 9.53 | -1.59% | 1,205,431 |
| Feb 20, 2026 | 10.10 | 10.12 | 9.97 | 10.06 | 9.68 | 0.10% | 872,615 |