MFA Financial, Inc. (MFAN)
NYSE: MFAN · Real-Time Price · USD · Preferred Stock
25.36
0.00 (0.00%)
At close: Jul 10, 2026, 4:00 PM EDT
25.33
-0.03 (-0.12%)
After-hours: Jul 10, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.32 | 25.42 | 25.32 | 25.36 | 25.36 | - | 6,550 |
| Jul 9, 2026 | 25.30 | 25.40 | 25.30 | 25.36 | 25.36 | 0.08% | 8,871 |
| Jul 8, 2026 | 25.37 | 25.37 | 25.31 | 25.34 | 25.34 | 0.07% | 12,339 |
| Jul 7, 2026 | 25.25 | 25.34 | 25.25 | 25.32 | 25.32 | 0.13% | 6,679 |
| Jul 6, 2026 | 25.19 | 25.39 | 25.19 | 25.29 | 25.29 | 0.24% | 11,153 |
| Jul 2, 2026 | 25.20 | 25.27 | 25.20 | 25.23 | 25.23 | -0.04% | 1,770 |
| Jul 1, 2026 | 25.15 | 25.26 | 25.14 | 25.24 | 25.24 | 0.68% | 9,864 |
| Jun 30, 2026 | 25.20 | 25.26 | 25.07 | 25.07 | 25.07 | -0.52% | 41,581 |
| Jun 29, 2026 | 25.20 | 25.27 | 25.20 | 25.20 | 25.20 | - | 9,999 |
| Jun 26, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | - | 2,957 |
| Jun 25, 2026 | 25.15 | 25.24 | 25.15 | 25.20 | 25.20 | 0.04% | 5,898 |
| Jun 24, 2026 | 25.21 | 25.26 | 25.19 | 25.19 | 25.19 | -0.08% | 7,242 |
| Jun 23, 2026 | 25.20 | 25.25 | 25.20 | 25.21 | 25.21 | 0.04% | 7,711 |
| Jun 22, 2026 | 25.15 | 25.22 | 25.15 | 25.20 | 25.20 | 0.20% | 5,571 |
| Jun 18, 2026 | 25.18 | 25.18 | 25.12 | 25.15 | 25.15 | -0.12% | 2,515 |
| Jun 17, 2026 | 25.11 | 25.19 | 25.11 | 25.18 | 25.18 | 0.18% | 12,203 |
| Jun 16, 2026 | 25.08 | 25.15 | 25.08 | 25.14 | 25.14 | 0.10% | 4,050 |
| Jun 15, 2026 | 25.07 | 25.13 | 25.07 | 25.11 | 25.11 | 0.04% | 4,822 |
| Jun 12, 2026 | 25.07 | 25.15 | 25.07 | 25.10 | 25.10 | 0.06% | 29,791 |
| Jun 11, 2026 | 25.07 | 25.10 | 25.01 | 25.09 | 25.09 | 0.10% | 19,503 |
| Jun 10, 2026 | 25.11 | 25.15 | 25.06 | 25.06 | 25.06 | -0.04% | 11,751 |
| Jun 9, 2026 | 25.09 | 25.09 | 25.02 | 25.07 | 25.07 | 0.12% | 17,638 |
| Jun 8, 2026 | 25.18 | 25.20 | 25.02 | 25.04 | 25.04 | -0.40% | 19,382 |
| Jun 5, 2026 | 25.11 | 25.18 | 25.10 | 25.14 | 25.14 | -0.12% | 5,550 |
| Jun 4, 2026 | 25.08 | 25.18 | 25.08 | 25.17 | 25.17 | 0.44% | 5,576 |
| Jun 3, 2026 | 25.15 | 25.19 | 25.06 | 25.06 | 25.06 | -0.44% | 13,055 |
| Jun 2, 2026 | 25.16 | 25.17 | 25.15 | 25.17 | 25.17 | 0.08% | 8,175 |
| Jun 1, 2026 | 25.13 | 25.16 | 25.11 | 25.15 | 25.15 | 0.28% | 17,380 |
| May 29, 2026 | 25.21 | 25.24 | 25.07 | 25.08 | 25.08 | -0.52% | 26,948 |
| May 28, 2026 | 25.14 | 25.21 | 25.14 | 25.21 | 25.21 | 0.08% | 5,201 |
| May 27, 2026 | 25.18 | 25.19 | 25.09 | 25.19 | 25.19 | 0.28% | 5,324 |
| May 26, 2026 | 25.09 | 25.17 | 25.07 | 25.12 | 25.12 | 0.04% | 15,384 |
| May 22, 2026 | 25.13 | 25.19 | 25.07 | 25.11 | 25.11 | -0.32% | 8,246 |
| May 21, 2026 | 25.10 | 25.19 | 25.09 | 25.19 | 25.19 | 0.48% | 7,100 |
| May 20, 2026 | 25.08 | 25.13 | 25.05 | 25.07 | 25.07 | -0.24% | 17,617 |
| May 19, 2026 | 25.10 | 25.18 | 25.06 | 25.13 | 25.13 | - | 15,832 |
| May 18, 2026 | 25.10 | 25.22 | 25.10 | 25.13 | 25.13 | 0.24% | 16,015 |
| May 15, 2026 | 25.15 | 25.15 | 25.02 | 25.07 | 25.07 | -0.32% | 75,976 |
| May 14, 2026 | 25.10 | 25.16 | 25.10 | 25.15 | 25.15 | 0.20% | 12,343 |
| May 13, 2026 | 25.10 | 25.22 | 25.10 | 25.10 | 25.10 | -0.40% | 26,704 |
| May 12, 2026 | 25.07 | 25.20 | 25.07 | 25.20 | 25.20 | 0.20% | 24,903 |
| May 11, 2026 | 25.13 | 25.19 | 25.12 | 25.15 | 25.15 | 0.12% | 10,404 |
| May 8, 2026 | 25.12 | 25.15 | 25.09 | 25.12 | 25.12 | - | 19,853 |
| May 7, 2026 | 25.08 | 25.15 | 25.08 | 25.12 | 25.12 | 0.16% | 33,758 |
| May 6, 2026 | 25.15 | 25.29 | 25.08 | 25.08 | 25.08 | -0.04% | 27,894 |
| May 5, 2026 | 25.03 | 25.15 | 25.03 | 25.09 | 25.09 | 0.32% | 14,903 |
| May 4, 2026 | 25.14 | 25.14 | 25.00 | 25.01 | 25.01 | -0.16% | 20,438 |
| May 1, 2026 | 25.15 | 25.16 | 25.02 | 25.05 | 25.05 | 0.14% | 28,360 |
| Apr 30, 2026 | 25.42 | 25.57 | 25.37 | 25.57 | 25.02 | 0.51% | 26,587 |
| Apr 29, 2026 | 25.45 | 25.50 | 25.40 | 25.44 | 24.89 | 0.04% | 23,106 |