Skip to main content
MFA Financial, Inc. (MFAN)
NYSE: MFAN · Real-Time Price · USD · Preferred Stock
25.25
+0.15 (0.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.1725.2525.0825.2025.200.40%7,995
Apr 24, 202525.0925.2425.0525.1025.100.20%13,651
Apr 23, 202524.9225.1024.9225.0525.050.64%8,129
Apr 22, 202524.8125.1024.8124.8924.890.36%22,021
Apr 21, 202524.7624.8524.7624.8024.800.16%19,010
Apr 17, 202524.6324.8624.6324.7624.760.12%21,190
Apr 16, 202524.6524.8824.6524.7324.730.32%22,074
Apr 15, 202524.6724.7824.6424.6524.65-0.08%11,620
Apr 14, 202524.4124.6924.4124.6724.671.23%13,231
Apr 11, 202524.4024.6824.2724.3724.37-0.33%35,522
Apr 10, 202524.6224.9024.3024.4524.45-0.75%29,211
Apr 9, 202524.4224.7924.2224.6424.640.92%54,435
Apr 8, 202524.4824.7924.1324.4124.410.37%52,541
Apr 7, 202524.5824.7724.0224.3224.32-1.84%37,968
Apr 4, 202525.0625.2024.7524.7824.78-1.60%56,759
Apr 3, 202525.3325.3525.1825.1825.18-0.94%35,580
Apr 2, 202525.1825.4325.1825.4225.421.11%30,792
Apr 1, 202525.0125.2725.0125.1425.140.28%10,276
Mar 31, 202525.0225.2025.0025.0725.07-0.04%22,671
Mar 28, 202525.2125.2325.0325.0825.08-0.08%14,611
Mar 27, 202525.0625.2525.0225.1025.10-0.16%11,593
Mar 26, 202525.1025.1725.0525.1425.14-9,713
Mar 25, 202525.1025.1425.0925.1425.140.24%5,106
Mar 24, 202525.1025.1625.0525.0825.08-0.32%7,532
Mar 21, 202525.0825.1625.0825.1625.16-7,669
Mar 20, 202525.1025.1625.0725.1625.160.44%7,059
Mar 19, 202525.0025.0825.0025.0525.050.04%2,369
Mar 18, 202525.0625.0624.8525.0425.04-15,454
Mar 17, 202524.9325.0524.9325.0425.040.48%20,909
Mar 14, 202524.9824.9824.8424.9224.920.32%24,766
Mar 13, 202524.8424.9024.7924.8424.84-26,105
Mar 12, 202524.8724.8724.7524.8424.84-36,281
Mar 11, 202524.9124.9624.8024.8424.84-0.24%34,548
Mar 10, 202525.0525.0524.7924.9024.90-0.48%33,115
Mar 7, 202525.1025.1024.9925.0225.02-0.12%23,184
Mar 6, 202525.0325.1324.9325.0525.05-0.08%32,415
Mar 5, 202525.0525.0825.0125.0725.070.28%8,561
Mar 4, 202525.0525.0524.9225.0025.00-0.20%21,159
Mar 3, 202525.0325.0925.0025.0525.050.12%22,323
Feb 28, 202525.2525.2524.9525.0225.02-0.48%49,896
Feb 27, 202525.1525.2025.1125.1425.14-0.24%2,159
Feb 26, 202525.1925.2225.1625.2025.200.28%3,023
Feb 25, 202525.1325.2225.1225.1325.13-11,036
Feb 24, 202525.1025.1525.0925.1325.130.12%5,245
Feb 21, 202525.0925.1025.0725.1025.100.20%5,087
Feb 20, 202525.0825.0925.0025.0525.05-6,949
Feb 19, 202525.0925.1025.0525.0525.05-0.16%12,611
Feb 18, 202525.0925.0925.0725.0925.090.14%7,377
Feb 14, 202525.0125.0825.0125.0625.060.18%7,768
Feb 13, 202525.0025.0424.9525.0125.010.04%22,756