MFA Financial, Inc. (MFAN)
NYSE: MFAN · Real-Time Price · USD · Preferred Stock
25.10
+0.01 (0.04%)
Aug 15, 2025, 4:00 PM - Market closed
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.11 | 25.17 | 25.06 | 25.10 | 25.10 | 0.04% | 12,021 |
| Aug 14, 2025 | 25.10 | 25.14 | 25.02 | 25.09 | 25.09 | 0.04% | 7,776 |
| Aug 13, 2025 | 25.07 | 25.15 | 25.05 | 25.08 | 25.08 | 0.06% | 8,884 |
| Aug 12, 2025 | 25.14 | 25.16 | 24.98 | 25.06 | 25.06 | -0.18% | 15,461 |
| Aug 11, 2025 | 25.16 | 25.20 | 25.02 | 25.11 | 25.11 | -0.04% | 15,811 |
| Aug 8, 2025 | 25.07 | 25.18 | 25.04 | 25.12 | 25.12 | -0.04% | 10,094 |
| Aug 7, 2025 | 25.15 | 25.24 | 25.03 | 25.13 | 25.13 | 0.04% | 12,171 |
| Aug 6, 2025 | 25.00 | 25.16 | 24.94 | 25.12 | 25.12 | 0.48% | 22,279 |
| Aug 5, 2025 | 25.00 | 25.04 | 24.94 | 25.00 | 25.00 | 0.20% | 8,808 |
| Aug 4, 2025 | 24.98 | 25.03 | 24.92 | 24.95 | 24.95 | 0.12% | 34,691 |
| Aug 1, 2025 | 24.91 | 24.95 | 24.75 | 24.92 | 24.92 | -1.42% | 47,727 |
| Jul 31, 2025 | 25.39 | 25.48 | 25.17 | 25.28 | 25.28 | -0.32% | 47,042 |
| Jul 30, 2025 | 25.48 | 25.48 | 25.36 | 25.36 | 25.36 | -0.31% | 8,127 |
| Jul 29, 2025 | 25.44 | 25.48 | 25.44 | 25.44 | 25.44 | 0.07% | 4,319 |
| Jul 28, 2025 | 25.36 | 25.48 | 25.10 | 25.42 | 25.42 | 0.16% | 13,544 |
| Jul 25, 2025 | 25.39 | 25.46 | 25.34 | 25.38 | 25.38 | -0.04% | 10,822 |
| Jul 24, 2025 | 25.49 | 25.49 | 25.37 | 25.39 | 25.39 | -0.31% | 6,970 |
| Jul 23, 2025 | 25.33 | 25.47 | 25.31 | 25.47 | 25.47 | 0.59% | 10,314 |
| Jul 22, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 25.32 | 0.08% | 5,041 |
| Jul 21, 2025 | 25.39 | 25.49 | 25.28 | 25.30 | 25.30 | 0.16% | 5,237 |
| Jul 18, 2025 | 25.27 | 26.50 | 25.22 | 25.26 | 25.26 | -0.04% | 6,196 |
| Jul 17, 2025 | 25.28 | 25.29 | 25.20 | 25.27 | 25.27 | 0.08% | 20,158 |
| Jul 16, 2025 | 25.26 | 25.26 | 25.19 | 25.25 | 25.25 | 0.20% | 4,944 |
| Jul 15, 2025 | 25.17 | 25.24 | 25.13 | 25.20 | 25.20 | 0.12% | 31,195 |
| Jul 14, 2025 | 25.15 | 25.19 | 25.12 | 25.17 | 25.17 | 0.04% | 18,868 |
| Jul 11, 2025 | 25.07 | 25.17 | 25.07 | 25.16 | 25.16 | 0.16% | 13,854 |
| Jul 10, 2025 | 25.08 | 25.17 | 25.06 | 25.12 | 25.12 | 0.20% | 15,370 |
| Jul 9, 2025 | 25.15 | 25.16 | 25.05 | 25.07 | 25.07 | -0.08% | 27,629 |
| Jul 8, 2025 | 25.17 | 25.17 | 25.08 | 25.09 | 25.09 | -0.04% | 5,419 |
| Jul 7, 2025 | 25.10 | 25.11 | 24.99 | 25.10 | 25.10 | 0.18% | 13,811 |
| Jul 3, 2025 | 25.07 | 25.11 | 24.95 | 25.06 | 25.06 | -0.04% | 14,011 |
| Jul 2, 2025 | 25.06 | 25.10 | 25.00 | 25.06 | 25.06 | -0.06% | 17,539 |
| Jul 1, 2025 | 24.90 | 25.09 | 24.90 | 25.08 | 25.08 | 0.93% | 16,326 |
| Jun 30, 2025 | 24.95 | 25.11 | 24.85 | 24.85 | 24.85 | -0.71% | 68,197 |
| Jun 27, 2025 | 25.12 | 25.12 | 24.98 | 25.03 | 25.03 | -0.05% | 18,894 |
| Jun 26, 2025 | 25.00 | 25.11 | 24.95 | 25.04 | 25.04 | 0.32% | 21,118 |
| Jun 25, 2025 | 25.00 | 25.06 | 24.90 | 24.96 | 24.96 | -0.16% | 13,870 |
| Jun 24, 2025 | 24.92 | 25.02 | 24.92 | 25.00 | 25.00 | 0.40% | 9,750 |
| Jun 23, 2025 | 24.95 | 25.05 | 24.84 | 24.90 | 24.90 | -0.04% | 8,702 |
| Jun 20, 2025 | 24.85 | 24.98 | 24.84 | 24.91 | 24.91 | -0.08% | 9,267 |
| Jun 18, 2025 | 24.90 | 24.93 | 24.82 | 24.93 | 24.93 | 0.28% | 9,736 |
| Jun 17, 2025 | 24.82 | 24.89 | 24.79 | 24.86 | 24.86 | 0.08% | 11,375 |
| Jun 16, 2025 | 24.85 | 24.90 | 24.79 | 24.84 | 24.84 | -0.04% | 20,786 |
| Jun 13, 2025 | 24.90 | 24.95 | 24.80 | 24.85 | 24.85 | 0.12% | 7,090 |
| Jun 12, 2025 | 24.90 | 24.95 | 24.82 | 24.82 | 24.82 | -0.08% | 14,664 |
| Jun 11, 2025 | 24.83 | 24.94 | 24.82 | 24.84 | 24.84 | -0.25% | 11,187 |
| Jun 10, 2025 | 24.90 | 24.95 | 24.81 | 24.90 | 24.90 | 0.13% | 16,047 |
| Jun 9, 2025 | 24.83 | 25.09 | 24.80 | 24.87 | 24.87 | 0.08% | 13,891 |
| Jun 6, 2025 | 24.92 | 24.92 | 24.80 | 24.85 | 24.85 | -0.24% | 10,453 |
| Jun 5, 2025 | 24.88 | 24.93 | 24.81 | 24.91 | 24.91 | 0.12% | 9,633 |