MFA Financial, Inc. (MFAO)
NYSE: MFAO · Real-Time Price · USD · Preferred Stock
25.59
+0.01 (0.04%)
Jan 16, 2026, 4:00 PM EST - Market closed
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.58 | 25.62 | 25.57 | 25.59 | 25.59 | 0.04% | 6,086 |
| Jan 15, 2026 | 25.46 | 25.63 | 25.46 | 25.58 | 25.58 | 0.35% | 11,496 |
| Jan 14, 2026 | 25.44 | 25.50 | 25.41 | 25.49 | 25.49 | 0.08% | 7,527 |
| Jan 13, 2026 | 25.48 | 25.60 | 25.42 | 25.47 | 25.47 | -0.24% | 12,039 |
| Jan 12, 2026 | 25.55 | 25.55 | 25.50 | 25.53 | 25.53 | -0.08% | 4,047 |
| Jan 9, 2026 | 25.52 | 25.60 | 25.45 | 25.55 | 25.55 | - | 4,834 |
| Jan 8, 2026 | 25.44 | 25.55 | 25.43 | 25.55 | 25.55 | 0.39% | 11,065 |
| Jan 7, 2026 | 25.49 | 25.49 | 25.40 | 25.45 | 25.45 | - | 5,554 |
| Jan 6, 2026 | 25.42 | 25.45 | 25.40 | 25.45 | 25.45 | 0.08% | 8,333 |
| Jan 5, 2026 | 25.50 | 25.50 | 25.38 | 25.43 | 25.43 | -0.24% | 6,935 |
| Jan 2, 2026 | 25.40 | 25.50 | 25.35 | 25.49 | 25.49 | 0.35% | 4,973 |
| Dec 31, 2025 | 25.39 | 25.49 | 25.30 | 25.40 | 25.40 | -0.08% | 8,606 |
| Dec 30, 2025 | 25.33 | 25.42 | 25.27 | 25.42 | 25.42 | 0.08% | 11,689 |
| Dec 29, 2025 | 25.27 | 25.45 | 25.27 | 25.40 | 25.40 | -0.08% | 10,930 |
| Dec 26, 2025 | 25.32 | 25.45 | 25.32 | 25.42 | 25.42 | 0.24% | 7,809 |
| Dec 24, 2025 | 25.37 | 25.40 | 25.31 | 25.36 | 25.36 | -0.31% | 2,020 |
| Dec 23, 2025 | 25.37 | 25.45 | 25.33 | 25.44 | 25.44 | 0.39% | 5,697 |
| Dec 22, 2025 | 25.29 | 25.35 | 25.20 | 25.34 | 25.34 | 0.04% | 16,695 |
| Dec 19, 2025 | 25.30 | 25.36 | 25.28 | 25.33 | 25.33 | 0.12% | 5,839 |
| Dec 18, 2025 | 25.24 | 25.33 | 25.24 | 25.30 | 25.30 | 0.35% | 9,356 |
| Dec 17, 2025 | 25.25 | 25.25 | 25.18 | 25.21 | 25.21 | 0.04% | 8,453 |
| Dec 16, 2025 | 25.24 | 25.24 | 25.11 | 25.20 | 25.20 | -0.11% | 16,309 |
| Dec 15, 2025 | 25.21 | 25.23 | 25.19 | 25.23 | 25.23 | 0.12% | 8,472 |
| Dec 12, 2025 | 25.18 | 25.22 | 25.15 | 25.20 | 25.20 | 0.24% | 9,704 |
| Dec 11, 2025 | 25.15 | 25.19 | 25.11 | 25.14 | 25.14 | 0.08% | 12,921 |
| Dec 10, 2025 | 25.10 | 25.16 | 25.01 | 25.12 | 25.12 | 0.16% | 17,673 |
| Dec 9, 2025 | 25.18 | 25.20 | 25.07 | 25.08 | 25.08 | -0.32% | 10,227 |
| Dec 8, 2025 | 25.11 | 25.20 | 25.08 | 25.16 | 25.16 | 0.20% | 21,248 |
| Dec 5, 2025 | 25.17 | 25.17 | 25.10 | 25.11 | 25.11 | -0.12% | 4,277 |
| Dec 4, 2025 | 25.11 | 25.17 | 25.02 | 25.14 | 25.14 | 0.56% | 67,037 |
| Dec 3, 2025 | 25.13 | 25.24 | 25.00 | 25.00 | 25.00 | -0.52% | 31,471 |
| Dec 2, 2025 | 25.20 | 25.25 | 25.12 | 25.13 | 25.13 | - | 14,643 |
| Dec 1, 2025 | 25.06 | 25.15 | 25.06 | 25.13 | 25.13 | 0.24% | 13,357 |
| Nov 28, 2025 | 25.05 | 25.10 | 25.05 | 25.07 | 25.07 | 0.08% | 6,863 |
| Nov 26, 2025 | 25.05 | 25.10 | 25.00 | 25.05 | 25.05 | 0.32% | 4,111 |
| Nov 25, 2025 | 24.95 | 25.04 | 24.92 | 24.97 | 24.97 | 0.08% | 7,018 |
| Nov 24, 2025 | 24.98 | 25.05 | 24.94 | 24.95 | 24.95 | -0.10% | 17,033 |
| Nov 21, 2025 | 25.00 | 25.00 | 24.90 | 24.97 | 24.97 | 0.14% | 11,634 |
| Nov 20, 2025 | 25.01 | 25.01 | 24.90 | 24.94 | 24.94 | -0.59% | 9,795 |
| Nov 19, 2025 | 25.09 | 25.09 | 24.97 | 25.09 | 25.09 | -0.12% | 18,564 |
| Nov 18, 2025 | 25.16 | 25.16 | 25.05 | 25.12 | 25.12 | - | 10,634 |
| Nov 17, 2025 | 25.19 | 25.19 | 25.07 | 25.12 | 25.12 | -0.32% | 13,892 |
| Nov 14, 2025 | 25.13 | 25.30 | 25.11 | 25.20 | 25.20 | 0.24% | 7,102 |
| Nov 13, 2025 | 25.20 | 25.20 | 25.12 | 25.14 | 25.14 | -0.16% | 10,709 |
| Nov 12, 2025 | 25.16 | 25.21 | 25.16 | 25.18 | 25.18 | 0.02% | 18,148 |
| Nov 11, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | 25.17 | 0.10% | 5,687 |
| Nov 10, 2025 | 25.15 | 25.18 | 25.10 | 25.15 | 25.15 | 0.16% | 13,182 |
| Nov 7, 2025 | 25.08 | 25.19 | 25.06 | 25.11 | 25.11 | -0.10% | 9,997 |
| Nov 6, 2025 | 25.11 | 25.28 | 25.04 | 25.14 | 25.14 | -0.29% | 24,203 |
| Nov 5, 2025 | 25.11 | 25.21 | 25.11 | 25.21 | 25.21 | -0.04% | 4,992 |