MFA Financial, Inc. (MFAO)
NYSE: MFAO · Real-Time Price · USD · Preferred Stock
25.40
+0.16 (0.63%)
Apr 29, 2025, 4:00 PM EDT - Market closed
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 25.20 | 25.49 | 25.18 | 25.37 | 25.37 | 0.52% | 13,352 |
| Apr 28, 2025 | 25.39 | 25.49 | 25.15 | 25.24 | 25.24 | 0.16% | 15,151 |
| Apr 25, 2025 | 25.13 | 25.28 | 25.12 | 25.20 | 25.20 | 0.40% | 7,188 |
| Apr 24, 2025 | 25.10 | 25.24 | 24.70 | 25.10 | 25.10 | 0.16% | 19,238 |
| Apr 23, 2025 | 24.95 | 25.38 | 24.95 | 25.06 | 25.06 | 0.72% | 40,766 |
| Apr 22, 2025 | 24.89 | 24.95 | 24.62 | 24.88 | 24.88 | 0.08% | 36,736 |
| Apr 21, 2025 | 24.78 | 24.95 | 24.70 | 24.86 | 24.86 | 0.24% | 25,065 |
| Apr 17, 2025 | 24.90 | 24.99 | 24.71 | 24.80 | 24.80 | -0.08% | 30,147 |
| Apr 16, 2025 | 24.82 | 24.95 | 24.70 | 24.82 | 24.82 | 0.45% | 33,674 |
| Apr 15, 2025 | 24.82 | 24.92 | 24.71 | 24.71 | 24.71 | 0.29% | 9,939 |
| Apr 14, 2025 | 24.58 | 24.80 | 24.58 | 24.64 | 24.64 | 0.36% | 12,669 |
| Apr 11, 2025 | 24.60 | 24.60 | 24.28 | 24.55 | 24.55 | 0.33% | 12,144 |
| Apr 10, 2025 | 24.72 | 24.85 | 24.32 | 24.47 | 24.47 | -1.19% | 34,368 |
| Apr 9, 2025 | 24.75 | 24.84 | 24.27 | 24.76 | 24.76 | 0.75% | 29,525 |
| Apr 8, 2025 | 24.66 | 25.00 | 24.54 | 24.58 | 24.58 | 0.78% | 20,585 |
| Apr 7, 2025 | 24.69 | 25.03 | 24.38 | 24.39 | 24.39 | -1.45% | 63,111 |
| Apr 4, 2025 | 25.33 | 25.35 | 24.75 | 24.75 | 24.75 | -2.37% | 44,771 |
| Apr 3, 2025 | 25.32 | 25.41 | 25.31 | 25.35 | 25.35 | -0.24% | 16,767 |
| Apr 2, 2025 | 25.41 | 25.45 | 25.39 | 25.41 | 25.41 | 0.01% | 17,545 |
| Apr 1, 2025 | 25.21 | 25.43 | 25.21 | 25.41 | 25.41 | 0.30% | 17,425 |
| Mar 31, 2025 | 25.16 | 25.39 | 25.15 | 25.33 | 25.33 | 0.64% | 11,323 |
| Mar 28, 2025 | 25.34 | 25.36 | 25.17 | 25.17 | 25.17 | -0.44% | 9,061 |
| Mar 27, 2025 | 25.26 | 25.50 | 25.26 | 25.28 | 25.28 | -0.39% | 9,050 |
| Mar 26, 2025 | 25.33 | 25.38 | 25.25 | 25.38 | 25.38 | 0.08% | 15,070 |
| Mar 25, 2025 | 25.26 | 25.38 | 25.21 | 25.36 | 25.36 | 0.15% | 9,861 |
| Mar 24, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | - | 2,430 |
| Mar 21, 2025 | 25.25 | 25.35 | 25.25 | 25.32 | 25.32 | 0.28% | 4,898 |
| Mar 20, 2025 | 25.20 | 25.35 | 25.20 | 25.25 | 25.25 | 0.12% | 4,740 |
| Mar 19, 2025 | 25.16 | 25.33 | 25.16 | 25.22 | 25.22 | -0.16% | 6,693 |
| Mar 18, 2025 | 25.11 | 25.30 | 25.11 | 25.26 | 25.26 | 0.60% | 17,165 |
| Mar 17, 2025 | 25.10 | 25.14 | 25.02 | 25.11 | 25.11 | 0.36% | 3,526 |
| Mar 14, 2025 | 25.13 | 25.15 | 25.00 | 25.02 | 25.02 | -0.12% | 4,203 |
| Mar 13, 2025 | 25.02 | 25.05 | 24.93 | 25.05 | 25.05 | 0.12% | 20,857 |
| Mar 12, 2025 | 25.06 | 25.10 | 25.00 | 25.02 | 25.02 | -0.24% | 11,139 |
| Mar 11, 2025 | 25.10 | 25.12 | 25.03 | 25.08 | 25.08 | -0.21% | 27,696 |
| Mar 10, 2025 | 25.16 | 25.26 | 25.10 | 25.13 | 25.13 | -0.06% | 17,071 |
| Mar 7, 2025 | 25.27 | 25.27 | 25.13 | 25.15 | 25.15 | - | 30,551 |
| Mar 6, 2025 | 25.20 | 25.21 | 25.15 | 25.15 | 25.15 | - | 10,609 |
| Mar 5, 2025 | 25.15 | 25.22 | 25.10 | 25.15 | 25.15 | 0.16% | 11,982 |
| Mar 4, 2025 | 25.12 | 25.20 | 25.10 | 25.11 | 25.11 | -0.16% | 15,365 |
| Mar 3, 2025 | 25.14 | 25.18 | 25.13 | 25.15 | 25.15 | -0.16% | 8,095 |
| Feb 28, 2025 | 25.15 | 25.22 | 25.15 | 25.19 | 25.19 | 0.16% | 17,510 |
| Feb 27, 2025 | 25.24 | 25.24 | 25.07 | 25.15 | 25.15 | - | 20,369 |
| Feb 26, 2025 | 25.16 | 25.16 | 25.13 | 25.15 | 25.15 | -0.04% | 19,693 |
| Feb 25, 2025 | 25.17 | 25.18 | 25.10 | 25.16 | 25.16 | -0.04% | 9,922 |
| Feb 24, 2025 | 25.14 | 25.19 | 25.12 | 25.17 | 25.17 | 0.15% | 16,542 |
| Feb 21, 2025 | 25.10 | 25.17 | 25.10 | 25.13 | 25.13 | 0.17% | 10,968 |
| Feb 20, 2025 | 25.10 | 25.10 | 25.05 | 25.09 | 25.09 | 0.04% | 10,577 |
| Feb 19, 2025 | 25.12 | 25.13 | 25.04 | 25.08 | 25.08 | -0.08% | 31,840 |
| Feb 18, 2025 | 25.12 | 25.17 | 25.09 | 25.10 | 25.10 | 0.08% | 15,548 |