MFA Financial, Inc. (MFAO)
NYSE: MFAO · Real-Time Price · USD · Preferred Stock
25.19
-0.10 (-0.40%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.22 | 25.25 | 25.08 | 25.19 | 25.19 | -0.40% | 12,312 |
| Apr 1, 2026 | 24.90 | 25.30 | 24.90 | 25.29 | 25.29 | 1.61% | 9,661 |
| Mar 31, 2026 | 24.80 | 24.97 | 24.80 | 24.89 | 24.89 | - | 16,493 |
| Mar 30, 2026 | 24.82 | 24.96 | 24.75 | 24.89 | 24.89 | 0.04% | 18,759 |
| Mar 27, 2026 | 24.89 | 24.89 | 24.64 | 24.88 | 24.88 | -0.04% | 6,514 |
| Mar 26, 2026 | 24.76 | 24.93 | 24.76 | 24.89 | 24.89 | -0.08% | 13,440 |
| Mar 25, 2026 | 24.77 | 24.95 | 24.75 | 24.91 | 24.91 | 1.10% | 7,144 |
| Mar 24, 2026 | 24.64 | 24.68 | 24.49 | 24.64 | 24.64 | -0.08% | 20,710 |
| Mar 23, 2026 | 24.61 | 24.99 | 24.18 | 24.66 | 24.66 | 0.28% | 44,353 |
| Mar 20, 2026 | 25.10 | 25.10 | 24.59 | 24.59 | 24.59 | -1.99% | 68,976 |
| Mar 19, 2026 | 25.14 | 25.14 | 25.02 | 25.09 | 25.09 | -0.20% | 19,876 |
| Mar 18, 2026 | 25.24 | 25.25 | 25.12 | 25.14 | 25.14 | -0.28% | 12,249 |
| Mar 17, 2026 | 25.16 | 25.21 | 25.13 | 25.21 | 25.21 | - | 15,367 |
| Mar 16, 2026 | 25.20 | 25.23 | 25.16 | 25.21 | 25.21 | -0.08% | 8,548 |
| Mar 13, 2026 | 25.33 | 25.35 | 25.12 | 25.23 | 25.23 | -0.28% | 10,297 |
| Mar 12, 2026 | 25.40 | 25.40 | 25.23 | 25.30 | 25.30 | -0.28% | 3,471 |
| Mar 11, 2026 | 25.35 | 25.38 | 25.28 | 25.37 | 25.37 | -0.04% | 2,180 |
| Mar 10, 2026 | 25.27 | 25.38 | 25.26 | 25.38 | 25.38 | 0.59% | 4,686 |
| Mar 9, 2026 | 25.30 | 25.30 | 25.22 | 25.23 | 25.23 | -0.36% | 4,282 |
| Mar 6, 2026 | 25.40 | 25.40 | 25.29 | 25.32 | 25.32 | -0.06% | 8,564 |
| Mar 5, 2026 | 25.33 | 25.36 | 25.33 | 25.34 | 25.34 | 0.02% | 1,566 |
| Mar 4, 2026 | 25.34 | 25.39 | 25.33 | 25.33 | 25.33 | -0.04% | 3,890 |
| Mar 3, 2026 | 25.35 | 25.35 | 25.30 | 25.34 | 25.34 | -0.08% | 3,039 |
| Mar 2, 2026 | 25.31 | 25.40 | 25.28 | 25.36 | 25.36 | 0.08% | 6,391 |
| Feb 27, 2026 | 25.24 | 25.38 | 25.21 | 25.34 | 25.34 | -0.08% | 8,897 |
| Feb 26, 2026 | 25.34 | 25.36 | 25.30 | 25.36 | 25.36 | 0.36% | 6,740 |
| Feb 25, 2026 | 25.29 | 25.34 | 25.21 | 25.27 | 25.27 | 0.08% | 13,058 |
| Feb 24, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.16% | 5,725 |
| Feb 23, 2026 | 25.31 | 25.39 | 25.25 | 25.29 | 25.29 | -0.08% | 14,723 |
| Feb 20, 2026 | 25.28 | 25.40 | 25.28 | 25.31 | 25.31 | -0.24% | 10,369 |
| Feb 19, 2026 | 25.26 | 25.38 | 25.26 | 25.37 | 25.37 | 0.12% | 4,610 |
| Feb 18, 2026 | 25.30 | 25.34 | 25.26 | 25.34 | 25.34 | 0.24% | 11,862 |
| Feb 17, 2026 | 25.25 | 25.29 | 25.22 | 25.28 | 25.28 | 0.28% | 4,725 |
| Feb 13, 2026 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | -0.28% | 6,579 |
| Feb 12, 2026 | 25.25 | 25.29 | 25.22 | 25.28 | 25.28 | 0.12% | 6,925 |
| Feb 11, 2026 | 25.34 | 25.39 | 25.21 | 25.25 | 25.25 | -0.04% | 17,298 |
| Feb 10, 2026 | 25.30 | 25.37 | 25.26 | 25.26 | 25.26 | -0.04% | 10,644 |
| Feb 9, 2026 | 25.24 | 25.28 | 25.21 | 25.27 | 25.27 | 0.28% | 3,566 |
| Feb 6, 2026 | 25.23 | 25.26 | 25.19 | 25.20 | 25.20 | 0.12% | 3,523 |
| Feb 5, 2026 | 25.17 | 25.29 | 25.15 | 25.17 | 25.17 | -0.04% | 10,151 |
| Feb 4, 2026 | 25.26 | 25.30 | 25.16 | 25.18 | 25.18 | -0.16% | 9,520 |
| Feb 3, 2026 | 25.24 | 25.25 | 25.14 | 25.22 | 25.22 | - | 12,210 |
| Feb 2, 2026 | 25.24 | 25.25 | 25.15 | 25.22 | 25.22 | 0.16% | 13,274 |
| Jan 30, 2026 | 25.28 | 25.29 | 25.16 | 25.18 | 25.18 | -2.02% | 12,555 |
| Jan 29, 2026 | 25.70 | 25.73 | 25.59 | 25.70 | 25.14 | - | 13,926 |
| Jan 28, 2026 | 25.70 | 25.71 | 25.69 | 25.70 | 25.14 | 0.04% | 7,213 |
| Jan 27, 2026 | 25.74 | 25.75 | 25.69 | 25.69 | 25.13 | -0.16% | 8,675 |
| Jan 26, 2026 | 25.70 | 25.73 | 25.70 | 25.73 | 25.17 | 0.12% | 15,798 |
| Jan 23, 2026 | 25.65 | 25.70 | 25.63 | 25.70 | 25.14 | 0.31% | 9,734 |
| Jan 22, 2026 | 25.54 | 25.65 | 25.54 | 25.62 | 25.06 | 0.16% | 5,499 |