Skip to main content
logo
MFA Financial, Inc. (MFAN)
NYSE: MFAN · Real-Time Price · USD · Preferred Stock
24.99
+0.12 (0.50%)
At close: Jul 31, 2026, 4:00 PM EDT
24.93
-0.06 (-0.24%)
After-hours: Jul 31, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.0025.0224.9124.9924.990.50%47,616
Jul 30, 202625.3625.4325.3625.4224.870.16%11,652
Jul 29, 202625.4125.4325.3625.3824.83-0.08%16,894
Jul 28, 202625.4225.4325.3725.4024.85-0.04%15,724
Jul 27, 202625.4025.4225.3525.4124.860.20%22,270
Jul 24, 202625.3525.3925.3125.3624.810.12%21,034
Jul 23, 202625.3225.3625.3225.3324.78-0.20%13,554
Jul 22, 202625.3325.4025.3225.3824.83-17,665
Jul 21, 202625.4525.4525.3425.3824.83-0.12%12,140
Jul 20, 202625.4225.4625.4125.4124.86-0.31%10,473
Jul 17, 202625.4525.5025.4525.4924.930.18%5,128
Jul 16, 202625.4525.5025.4525.4524.89-0.02%11,922
Jul 15, 202625.4425.7525.4225.4524.890.20%11,056
Jul 14, 202625.3925.4525.3925.4024.850.04%4,894
Jul 13, 202625.3225.3925.3225.3924.840.12%1,301
Jul 10, 202625.3225.4225.3225.3624.81-6,550
Jul 9, 202625.3025.4025.3025.3624.810.08%8,871
Jul 8, 202625.3725.3725.3125.3424.790.07%12,339
Jul 7, 202625.2525.3425.2525.3224.770.13%6,679
Jul 6, 202625.1925.3925.1925.2924.740.24%11,153
Jul 2, 202625.2025.2725.2025.2324.68-0.04%1,770
Jul 1, 202625.1525.2625.1425.2424.690.68%9,864
Jun 30, 202625.2025.2625.0725.0724.52-0.52%41,581
Jun 29, 202625.2025.2725.2025.2024.65-9,999
Jun 26, 202625.2425.2425.2025.2024.65-2,957
Jun 25, 202625.1525.2425.1525.2024.650.04%5,898
Jun 24, 202625.2125.2625.1925.1924.64-0.08%7,242
Jun 23, 202625.2025.2525.2025.2124.660.04%7,711
Jun 22, 202625.1525.2225.1525.2024.650.20%5,571
Jun 18, 202625.1825.1825.1225.1524.60-0.12%2,515
Jun 17, 202625.1125.1925.1125.1824.630.18%12,203
Jun 16, 202625.0825.1525.0825.1424.590.10%4,050
Jun 15, 202625.0725.1325.0725.1124.560.04%4,822
Jun 12, 202625.0725.1525.0725.1024.550.06%29,791
Jun 11, 202625.0725.1025.0125.0924.540.10%19,503
Jun 10, 202625.1125.1525.0625.0624.51-0.04%11,751
Jun 9, 202625.0925.0925.0225.0724.520.12%17,638
Jun 8, 202625.1825.2025.0225.0424.49-0.40%19,382
Jun 5, 202625.1125.1825.1025.1424.59-0.12%5,550
Jun 4, 202625.0825.1825.0825.1724.620.44%5,576
Jun 3, 202625.1525.1925.0625.0624.51-0.44%13,055
Jun 2, 202625.1625.1725.1525.1724.620.08%8,175
Jun 1, 202625.1325.1625.1125.1524.600.28%17,380
May 29, 202625.2125.2425.0725.0824.53-0.52%26,948
May 28, 202625.1425.2125.1425.2124.660.08%5,201
May 27, 202625.1825.1925.0925.1924.640.28%5,324
May 26, 202625.0925.1725.0725.1224.570.04%15,384
May 22, 202625.1325.1925.0725.1124.56-0.32%8,246
May 21, 202625.1025.1925.0925.1924.640.48%7,100
May 20, 202625.0825.1325.0525.0724.52-0.24%17,617