MFA Financial, Inc. (MFAN)
NYSE: MFAN · Real-Time Price · USD · Preferred Stock
25.20
+0.01 (0.04%)
Aug 25, 2026, 12:08 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.17 | 25.23 | 25.17 | 25.20 | - | 0.04% | 1,734 |
| Aug 24, 2026 | 25.25 | 25.25 | 25.15 | 25.19 | 25.19 | -0.08% | 5,465 |
| Aug 21, 2026 | 25.20 | 25.22 | 25.17 | 25.21 | 25.21 | 0.28% | 6,287 |
| Aug 20, 2026 | 25.13 | 25.25 | 25.12 | 25.14 | 25.14 | -0.16% | 16,864 |
| Aug 19, 2026 | 25.20 | 25.33 | 25.17 | 25.18 | 25.18 | 0.08% | 12,290 |
| Aug 18, 2026 | 25.14 | 25.33 | 25.11 | 25.16 | 25.16 | 0.24% | 16,384 |
| Aug 17, 2026 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | - | 16,443 |
| Aug 14, 2026 | 25.04 | 25.15 | 25.04 | 25.10 | 25.10 | 0.20% | 6,542 |
| Aug 13, 2026 | 25.02 | 25.06 | 25.02 | 25.05 | 25.05 | 0.12% | 3,097 |
| Aug 12, 2026 | 25.00 | 25.06 | 24.98 | 25.02 | 25.02 | 0.08% | 5,652 |
| Aug 11, 2026 | 25.00 | 25.05 | 24.98 | 25.00 | 25.00 | -0.15% | 8,710 |
| Aug 10, 2026 | 24.96 | 25.08 | 24.96 | 25.04 | 25.04 | 0.31% | 11,683 |
| Aug 7, 2026 | 25.01 | 25.04 | 24.96 | 24.96 | 24.96 | -0.16% | 25,536 |
| Aug 6, 2026 | 24.98 | 25.01 | 24.96 | 25.00 | 25.00 | 0.08% | 8,700 |
| Aug 5, 2026 | 24.97 | 25.00 | 24.90 | 24.98 | 24.98 | -0.04% | 27,825 |
| Aug 4, 2026 | 24.92 | 25.01 | 24.91 | 24.99 | 24.99 | 0.16% | 18,119 |
| Aug 3, 2026 | 24.92 | 25.02 | 24.92 | 24.95 | 24.95 | -0.16% | 16,170 |
| Jul 31, 2026 | 25.00 | 25.02 | 24.91 | 24.99 | 24.99 | 0.50% | 47,616 |
| Jul 30, 2026 | 25.36 | 25.43 | 25.36 | 25.42 | 24.87 | 0.16% | 11,652 |
| Jul 29, 2026 | 25.41 | 25.43 | 25.36 | 25.38 | 24.83 | -0.08% | 16,894 |
| Jul 28, 2026 | 25.42 | 25.43 | 25.37 | 25.40 | 24.85 | -0.04% | 15,724 |
| Jul 27, 2026 | 25.40 | 25.42 | 25.35 | 25.41 | 24.86 | 0.20% | 22,270 |
| Jul 24, 2026 | 25.35 | 25.39 | 25.31 | 25.36 | 24.81 | 0.12% | 21,034 |
| Jul 23, 2026 | 25.32 | 25.36 | 25.32 | 25.33 | 24.78 | -0.20% | 13,554 |
| Jul 22, 2026 | 25.33 | 25.40 | 25.32 | 25.38 | 24.83 | - | 17,665 |
| Jul 21, 2026 | 25.45 | 25.45 | 25.34 | 25.38 | 24.83 | -0.12% | 12,140 |
| Jul 20, 2026 | 25.42 | 25.46 | 25.41 | 25.41 | 24.86 | -0.31% | 10,473 |
| Jul 17, 2026 | 25.45 | 25.50 | 25.45 | 25.49 | 24.93 | 0.18% | 5,128 |
| Jul 16, 2026 | 25.45 | 25.50 | 25.45 | 25.45 | 24.89 | -0.02% | 11,922 |
| Jul 15, 2026 | 25.44 | 25.75 | 25.42 | 25.45 | 24.89 | 0.20% | 11,056 |
| Jul 14, 2026 | 25.39 | 25.45 | 25.39 | 25.40 | 24.85 | 0.04% | 4,894 |
| Jul 13, 2026 | 25.32 | 25.39 | 25.32 | 25.39 | 24.84 | 0.12% | 1,301 |
| Jul 10, 2026 | 25.32 | 25.42 | 25.32 | 25.36 | 24.81 | - | 6,550 |
| Jul 9, 2026 | 25.30 | 25.40 | 25.30 | 25.36 | 24.81 | 0.08% | 8,871 |
| Jul 8, 2026 | 25.37 | 25.37 | 25.31 | 25.34 | 24.79 | 0.07% | 12,339 |
| Jul 7, 2026 | 25.25 | 25.34 | 25.25 | 25.32 | 24.77 | 0.13% | 6,679 |
| Jul 6, 2026 | 25.19 | 25.39 | 25.19 | 25.29 | 24.74 | 0.24% | 11,153 |
| Jul 2, 2026 | 25.20 | 25.27 | 25.20 | 25.23 | 24.68 | -0.04% | 1,770 |
| Jul 1, 2026 | 25.15 | 25.26 | 25.14 | 25.24 | 24.69 | 0.68% | 9,864 |
| Jun 30, 2026 | 25.20 | 25.26 | 25.07 | 25.07 | 24.52 | -0.52% | 41,581 |
| Jun 29, 2026 | 25.20 | 25.27 | 25.20 | 25.20 | 24.65 | - | 9,999 |
| Jun 26, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 24.65 | - | 2,957 |
| Jun 25, 2026 | 25.15 | 25.24 | 25.15 | 25.20 | 24.65 | 0.04% | 5,898 |
| Jun 24, 2026 | 25.21 | 25.26 | 25.19 | 25.19 | 24.64 | -0.08% | 7,242 |
| Jun 23, 2026 | 25.20 | 25.25 | 25.20 | 25.21 | 24.66 | 0.04% | 7,711 |
| Jun 22, 2026 | 25.15 | 25.22 | 25.15 | 25.20 | 24.65 | 0.20% | 5,571 |
| Jun 18, 2026 | 25.18 | 25.18 | 25.12 | 25.15 | 24.60 | -0.12% | 2,515 |
| Jun 17, 2026 | 25.11 | 25.19 | 25.11 | 25.18 | 24.63 | 0.18% | 12,203 |
| Jun 16, 2026 | 25.08 | 25.15 | 25.08 | 25.14 | 24.59 | 0.10% | 4,050 |
| Jun 15, 2026 | 25.07 | 25.13 | 25.07 | 25.11 | 24.56 | 0.04% | 4,822 |