Skip to main content
MFA Financial, Inc. (MFAO)
NYSE: MFAO · Real-Time Price · USD · Preferred Stock
24.92
-0.13 (-0.52%)
At close: Jun 2, 2025, 4:00 PM
24.92
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT

MFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202524.9825.0524.8024.9224.92-0.52%17,579
May 30, 202525.1025.1525.0525.0525.05-0.20%11,748
May 29, 202524.9325.1124.9325.1025.100.28%14,146
May 28, 202525.1025.1224.9625.0325.03-0.04%11,169
May 27, 202524.9225.1224.8225.0425.040.48%17,620
May 23, 202524.9725.1824.8224.9224.920.44%16,750
May 22, 202524.9424.9924.7024.8124.81-0.08%17,422
May 21, 202524.8024.9424.8024.8324.830.12%8,365
May 20, 202525.0125.0124.7124.8024.80-0.64%44,631
May 19, 202524.8125.0024.8124.9624.960.60%12,859
May 16, 202524.8224.8924.7824.8124.81-0.12%10,890
May 15, 202524.8724.9524.7524.8424.840.16%14,659
May 14, 202524.9224.9424.7024.8024.80-21,362
May 13, 202524.8424.9724.8024.8024.80-0.12%27,832
May 12, 202524.9624.9624.8024.8324.83-21,104
May 9, 202524.9524.9524.8024.8324.83-0.12%27,653
May 8, 202524.8024.8824.7324.8624.860.47%14,869
May 7, 202524.7625.0024.5024.7424.740.02%97,236
May 6, 202524.9425.0324.7424.7424.74-0.81%49,169
May 5, 202524.7225.0524.7224.9424.940.17%36,469
May 2, 202524.8124.9624.8024.9024.90-14,624
May 1, 202524.8325.0524.7524.9024.90-1.62%10,398
Apr 30, 202525.3025.3925.2325.3124.75-0.24%11,481
Apr 29, 202525.2025.4925.1825.3724.810.52%13,352
Apr 28, 202525.3925.4925.1525.2424.680.16%15,151
Apr 25, 202525.1325.2825.1225.2024.640.40%7,188
Apr 24, 202525.1025.2424.7025.1024.550.16%19,238
Apr 23, 202524.9525.3824.9525.0624.510.72%40,766
Apr 22, 202524.8924.9524.6224.8824.330.08%36,736
Apr 21, 202524.7824.9524.7024.8624.310.24%25,065
Apr 17, 202524.9024.9924.7124.8024.25-0.08%30,147
Apr 16, 202524.8224.9524.7024.8224.270.45%33,674
Apr 15, 202524.8224.9224.7124.7124.160.29%9,939
Apr 14, 202524.5824.8024.5824.6424.090.36%12,669
Apr 11, 202524.6024.6024.2824.5524.010.33%12,144
Apr 10, 202524.7224.8524.3224.4723.93-1.19%34,368
Apr 9, 202524.7524.8424.2724.7624.220.75%29,525
Apr 8, 202524.6625.0024.5424.5824.040.78%20,585
Apr 7, 202524.6925.0324.3824.3923.85-1.45%63,111
Apr 4, 202525.3325.3524.7524.7524.20-2.37%44,771
Apr 3, 202525.3225.4125.3125.3524.79-0.24%16,767
Apr 2, 202525.4125.4525.3925.4124.850.01%17,545
Apr 1, 202525.2125.4325.2125.4124.850.30%17,425
Mar 31, 202525.1625.3925.1525.3324.770.64%11,323
Mar 28, 202525.3425.3625.1725.1724.61-0.44%9,061
Mar 27, 202525.2625.5025.2625.2824.72-0.39%9,050
Mar 26, 202525.3325.3825.2525.3824.820.08%15,070
Mar 25, 202525.2625.3825.2125.3624.800.15%9,861
Mar 24, 202525.2525.3225.2525.3224.76-2,430
Mar 21, 202525.2525.3525.2525.3224.760.28%4,898