Skip to main content
logo
MFA Financial, Inc. (MFAN)
NYSE: MFAN · Real-Time Price · USD · Preferred Stock
25.12
+0.01 (0.04%)
At close: May 26, 2026, 4:00 PM EDT
25.12
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.0925.1725.0725.1225.120.04%15,384
May 22, 202625.1325.1925.0725.1125.11-0.32%8,246
May 21, 202625.1025.1925.0925.1925.190.48%7,100
May 20, 202625.0825.1325.0525.0725.07-0.24%17,617
May 19, 202625.1025.1825.0625.1325.13-15,832
May 18, 202625.1025.2225.1025.1325.130.24%16,015
May 15, 202625.1525.1525.0225.0725.07-0.32%75,976
May 14, 202625.1025.1625.1025.1525.150.20%12,343
May 13, 202625.1025.2225.1025.1025.10-0.40%26,704
May 12, 202625.0725.2025.0725.2025.200.20%24,903
May 11, 202625.1325.1925.1225.1525.150.12%10,404
May 8, 202625.1225.1525.0925.1225.12-19,853
May 7, 202625.0825.1525.0825.1225.120.16%33,758
May 6, 202625.1525.2925.0825.0825.08-0.04%27,894
May 5, 202625.0325.1525.0325.0925.090.32%14,903
May 4, 202625.1425.1425.0025.0125.01-0.16%20,438
May 1, 202625.1525.1625.0225.0525.050.14%28,360
Apr 30, 202625.4225.5725.3725.5725.020.51%26,587
Apr 29, 202625.4525.5025.4025.4424.890.04%23,106
Apr 28, 202625.5625.5725.3925.4324.88-0.59%28,506
Apr 27, 202625.5925.6625.5425.5825.030.31%14,074
Apr 24, 202625.5025.6125.4825.5024.95-0.27%6,475
Apr 23, 202625.5025.5925.5025.5725.02-0.04%14,775
Apr 22, 202625.4725.5925.4725.5825.030.47%7,580
Apr 21, 202625.4425.6025.4425.4624.91-0.47%15,924
Apr 20, 202625.3925.5825.3925.5825.030.71%9,108
Apr 17, 202625.4525.5625.4025.4024.85-0.20%20,615
Apr 16, 202625.4325.4925.4225.4524.900.24%7,693
Apr 15, 202625.3925.4725.3325.3924.84-0.39%16,364
Apr 14, 202625.4125.4925.4025.4924.940.31%9,972
Apr 13, 202625.1725.4125.1725.4124.860.40%12,968
Apr 10, 202625.1425.3825.1425.3124.760.20%11,187
Apr 9, 202625.1525.2825.1325.2624.710.12%7,718
Apr 8, 202625.1625.2325.1625.2324.680.28%9,617
Apr 7, 202625.1925.2625.1225.1624.610.20%9,609
Apr 6, 202625.1025.1825.0325.1124.570.04%22,505
Apr 2, 202625.0925.1525.0325.1024.56-7,153
Apr 1, 202624.9525.1724.9125.1024.560.60%12,848
Mar 31, 202624.9424.9524.7324.9524.410.56%17,339
Mar 30, 202624.7624.8724.7524.8124.270.36%13,544
Mar 27, 202624.8024.8824.6524.7224.18-0.60%15,896
Mar 26, 202624.8524.9324.7824.8724.33-0.08%14,763
Mar 25, 202624.9025.0024.7224.8924.350.81%22,760
Mar 24, 202624.5024.7824.4624.6924.150.53%78,496
Mar 23, 202624.7424.7424.4424.5624.03-0.37%73,710
Mar 20, 202624.9324.9324.6024.6524.12-1.08%43,458
Mar 19, 202625.0725.1324.8724.9224.38-0.64%29,875
Mar 18, 202625.0725.1425.0525.0824.54-21,027
Mar 17, 202625.1125.1325.0825.0824.54-0.20%11,662
Mar 16, 202625.1425.1725.1025.1324.58-12,238