Skip to main content
MFA Financial, Inc. (MFAN)
NYSE: MFAN · Real-Time Price · USD · Preferred Stock
24.84
-0.01 (-0.04%)
Jun 16, 2025, 4:00 PM - Market closed

MFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202524.8524.9024.7924.8424.84-0.04%20,786
Jun 13, 202524.9024.9524.8024.8524.850.12%7,090
Jun 12, 202524.9024.9524.8224.8224.82-0.08%14,664
Jun 11, 202524.8324.9424.8224.8424.84-0.25%11,187
Jun 10, 202524.9024.9524.8124.9024.900.13%16,047
Jun 9, 202524.8325.0924.8024.8724.870.08%13,891
Jun 6, 202524.9224.9224.8024.8524.85-0.24%10,453
Jun 5, 202524.8824.9324.8124.9124.910.12%9,633
Jun 4, 202524.8324.9024.8024.8824.880.36%26,187
Jun 3, 202524.8324.9224.7224.7924.79-0.04%21,153
Jun 2, 202524.7924.8324.7024.8024.800.36%15,524
May 30, 202524.9525.0024.7124.7124.71-0.76%51,054
May 29, 202524.8424.9424.8124.9024.900.36%16,128
May 28, 202524.8824.9024.8124.8124.81-0.24%10,794
May 27, 202524.8524.9024.8124.8724.870.08%16,021
May 23, 202524.7024.8824.6324.8524.850.61%14,752
May 22, 202524.7224.7824.5924.7024.70-0.20%5,451
May 21, 202524.6024.8424.6024.7524.750.45%12,359
May 20, 202524.8124.8124.5724.6424.64-0.77%37,523
May 19, 202524.7024.9024.7024.8324.830.53%9,583
May 16, 202524.7424.8324.7024.7024.70-8,856
May 15, 202524.7024.8924.7024.7024.70-14,472
May 14, 202524.8524.9324.7024.7024.70-0.68%15,718
May 13, 202524.7624.9424.7024.8724.870.44%22,940
May 12, 202525.1025.1024.7024.7624.76-16,084
May 9, 202524.7324.8824.7224.7624.760.25%8,476
May 8, 202524.9024.9024.7024.7024.70-0.46%3,665
May 7, 202524.7724.8824.6824.8124.810.25%11,965
May 6, 202524.8324.8924.6724.7524.75-30,850
May 5, 202524.7625.0824.7524.7524.75-0.12%12,764
May 2, 202524.8524.9124.6224.7824.78-0.21%23,392
May 1, 202524.8024.9924.8024.8324.83-1.46%16,382
Apr 30, 202525.1825.3925.1825.2024.65-0.40%11,776
Apr 29, 202525.2225.3025.1825.3024.750.60%7,683
Apr 28, 202525.2525.2525.0725.1524.60-0.20%23,509
Apr 25, 202525.1725.2525.0825.2024.650.40%7,995
Apr 24, 202525.0925.2425.0525.1024.550.20%13,651
Apr 23, 202524.9225.1024.9225.0524.500.64%8,129
Apr 22, 202524.8125.1024.8124.8924.350.36%22,021
Apr 21, 202524.7624.8524.7624.8024.260.16%19,010
Apr 17, 202524.6324.8624.6324.7624.220.12%21,190
Apr 16, 202524.6524.8824.6524.7324.190.32%22,074
Apr 15, 202524.6724.7824.6424.6524.11-0.08%11,620
Apr 14, 202524.4124.6924.4124.6724.131.23%13,231
Apr 11, 202524.4024.6824.2724.3723.84-0.33%35,522
Apr 10, 202524.6224.9024.3024.4523.92-0.75%29,211
Apr 9, 202524.4224.7924.2224.6424.100.92%54,435
Apr 8, 202524.4824.7924.1324.4123.880.37%52,541
Apr 7, 202524.5824.7724.0224.3223.79-1.84%37,968
Apr 4, 202525.0625.2024.7524.7824.24-1.60%56,759