MFA Financial, Inc. (MFAN)
NYSE: MFAN · Real-Time Price · USD · Preferred Stock
25.25
+0.05 (0.20%)
Jul 16, 2025, 4:00 PM - Market closed
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 24.83 | 24.90 | 24.80 | 24.88 | 24.88 | 0.36% | 26,187 |
| Jun 3, 2025 | 24.83 | 24.92 | 24.72 | 24.79 | 24.79 | -0.04% | 21,153 |
| Jun 2, 2025 | 24.79 | 24.83 | 24.70 | 24.80 | 24.80 | 0.36% | 15,524 |
| May 30, 2025 | 24.95 | 25.00 | 24.71 | 24.71 | 24.71 | -0.76% | 51,054 |
| May 29, 2025 | 24.84 | 24.94 | 24.81 | 24.90 | 24.90 | 0.36% | 16,128 |
| May 28, 2025 | 24.88 | 24.90 | 24.81 | 24.81 | 24.81 | -0.24% | 10,794 |
| May 27, 2025 | 24.85 | 24.90 | 24.81 | 24.87 | 24.87 | 0.08% | 16,021 |
| May 23, 2025 | 24.70 | 24.88 | 24.63 | 24.85 | 24.85 | 0.61% | 14,752 |
| May 22, 2025 | 24.72 | 24.78 | 24.59 | 24.70 | 24.70 | -0.20% | 5,451 |
| May 21, 2025 | 24.60 | 24.84 | 24.60 | 24.75 | 24.75 | 0.45% | 12,359 |
| May 20, 2025 | 24.81 | 24.81 | 24.57 | 24.64 | 24.64 | -0.77% | 37,523 |
| May 19, 2025 | 24.70 | 24.90 | 24.70 | 24.83 | 24.83 | 0.53% | 9,583 |
| May 16, 2025 | 24.74 | 24.83 | 24.70 | 24.70 | 24.70 | - | 8,856 |
| May 15, 2025 | 24.70 | 24.89 | 24.70 | 24.70 | 24.70 | - | 14,472 |
| May 14, 2025 | 24.85 | 24.93 | 24.70 | 24.70 | 24.70 | -0.68% | 15,718 |
| May 13, 2025 | 24.76 | 24.94 | 24.70 | 24.87 | 24.87 | 0.44% | 22,940 |
| May 12, 2025 | 25.10 | 25.10 | 24.70 | 24.76 | 24.76 | - | 16,084 |
| May 9, 2025 | 24.73 | 24.88 | 24.72 | 24.76 | 24.76 | 0.25% | 8,476 |
| May 8, 2025 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -0.46% | 3,665 |
| May 7, 2025 | 24.77 | 24.88 | 24.68 | 24.81 | 24.81 | 0.25% | 11,965 |
| May 6, 2025 | 24.83 | 24.89 | 24.67 | 24.75 | 24.75 | - | 30,850 |
| May 5, 2025 | 24.76 | 25.08 | 24.75 | 24.75 | 24.75 | -0.12% | 12,764 |