MFA Financial, Inc. (MFAO)
NYSE: MFAO · Real-Time Price · USD · Preferred Stock
25.53
+0.02 (0.08%)
At close: Jul 25, 2025, 4:00 PM
25.53
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 25.51 | 25.57 | 25.41 | 25.51 | 25.51 | -0.06% | 17,979 |
| Jul 23, 2025 | 25.50 | 25.54 | 25.39 | 25.53 | 25.53 | 0.26% | 4,617 |
| Jul 22, 2025 | 25.45 | 25.50 | 25.37 | 25.46 | 25.46 | 0.20% | 13,292 |
| Jul 21, 2025 | 25.50 | 25.50 | 25.35 | 25.41 | 25.41 | -0.20% | 5,960 |
| Jul 18, 2025 | 25.46 | 25.46 | 25.43 | 25.46 | 25.46 | 0.16% | 8,824 |
| Jul 17, 2025 | 25.45 | 25.46 | 25.39 | 25.42 | 25.42 | -0.04% | 11,493 |
| Jul 16, 2025 | 25.37 | 25.45 | 25.33 | 25.43 | 25.43 | 0.71% | 13,234 |
| Jul 15, 2025 | 25.38 | 25.42 | 25.25 | 25.25 | 25.25 | -0.16% | 15,138 |
| Jul 14, 2025 | 25.21 | 25.32 | 25.20 | 25.29 | 25.29 | 0.40% | 9,297 |
| Jul 11, 2025 | 25.30 | 25.37 | 25.19 | 25.19 | 25.19 | -0.28% | 15,122 |
| Jul 10, 2025 | 25.23 | 25.29 | 25.21 | 25.26 | 25.26 | -0.08% | 4,135 |
| Jul 9, 2025 | 25.35 | 25.40 | 25.26 | 25.28 | 25.28 | -0.28% | 11,886 |
| Jul 8, 2025 | 25.26 | 25.35 | 25.24 | 25.35 | 25.35 | 0.56% | 7,097 |
| Jul 7, 2025 | 25.25 | 25.26 | 25.15 | 25.21 | 25.21 | -0.16% | 5,350 |
| Jul 3, 2025 | 25.22 | 25.25 | 25.14 | 25.25 | 25.25 | 0.18% | 5,636 |
| Jul 2, 2025 | 25.25 | 25.25 | 25.19 | 25.20 | 25.20 | 0.06% | 3,368 |
| Jul 1, 2025 | 25.16 | 25.22 | 25.11 | 25.19 | 25.19 | 0.08% | 13,359 |
| Jun 30, 2025 | 25.11 | 25.21 | 25.11 | 25.17 | 25.17 | 0.16% | 12,377 |
| Jun 27, 2025 | 25.06 | 25.25 | 25.05 | 25.13 | 25.13 | -0.08% | 9,184 |
| Jun 26, 2025 | 25.09 | 25.20 | 25.02 | 25.15 | 25.15 | 0.04% | 18,397 |
| Jun 25, 2025 | 25.20 | 25.21 | 25.14 | 25.14 | 25.14 | -0.12% | 7,546 |
| Jun 24, 2025 | 25.16 | 25.25 | 25.15 | 25.17 | 25.17 | 0.28% | 9,724 |
| Jun 23, 2025 | 25.09 | 25.18 | 25.05 | 25.10 | 25.10 | -0.20% | 5,814 |
| Jun 20, 2025 | 25.13 | 25.15 | 25.07 | 25.15 | 25.15 | 0.40% | 10,117 |
| Jun 18, 2025 | 25.06 | 25.14 | 24.99 | 25.05 | 25.05 | -0.36% | 13,302 |
| Jun 17, 2025 | 25.06 | 25.14 | 25.01 | 25.14 | 25.14 | 0.36% | 7,480 |
| Jun 16, 2025 | 25.08 | 25.10 | 25.05 | 25.05 | 25.05 | - | 2,864 |
| Jun 13, 2025 | 25.02 | 25.10 | 25.02 | 25.05 | 25.05 | -0.36% | 6,262 |
| Jun 12, 2025 | 25.08 | 25.30 | 24.95 | 25.14 | 25.14 | 0.17% | 15,419 |
| Jun 11, 2025 | 25.15 | 25.15 | 25.06 | 25.10 | 25.10 | -0.05% | 6,447 |
| Jun 10, 2025 | 25.10 | 25.14 | 25.03 | 25.11 | 25.11 | 0.08% | 30,245 |
| Jun 9, 2025 | 25.01 | 25.10 | 24.99 | 25.09 | 25.09 | 0.16% | 13,225 |
| Jun 6, 2025 | 25.10 | 25.10 | 24.92 | 25.05 | 25.05 | - | 13,340 |
| Jun 5, 2025 | 24.92 | 25.10 | 24.92 | 25.05 | 25.05 | 0.28% | 15,626 |
| Jun 4, 2025 | 24.95 | 25.00 | 24.93 | 24.98 | 24.98 | -0.08% | 17,637 |
| Jun 3, 2025 | 24.99 | 25.00 | 24.82 | 25.00 | 25.00 | 0.32% | 17,371 |
| Jun 2, 2025 | 24.98 | 25.05 | 24.80 | 24.92 | 24.92 | -0.52% | 17,579 |
| May 30, 2025 | 25.10 | 25.15 | 25.05 | 25.05 | 25.05 | -0.20% | 11,748 |
| May 29, 2025 | 24.93 | 25.11 | 24.93 | 25.10 | 25.10 | 0.28% | 14,146 |
| May 28, 2025 | 25.10 | 25.12 | 24.96 | 25.03 | 25.03 | -0.04% | 11,169 |
| May 27, 2025 | 24.92 | 25.12 | 24.82 | 25.04 | 25.04 | 0.48% | 17,620 |
| May 23, 2025 | 24.97 | 25.18 | 24.82 | 24.92 | 24.92 | 0.44% | 16,750 |
| May 22, 2025 | 24.94 | 24.99 | 24.70 | 24.81 | 24.81 | -0.08% | 17,422 |
| May 21, 2025 | 24.80 | 24.94 | 24.80 | 24.83 | 24.83 | 0.12% | 8,365 |
| May 20, 2025 | 25.01 | 25.01 | 24.71 | 24.80 | 24.80 | -0.64% | 44,631 |
| May 19, 2025 | 24.81 | 25.00 | 24.81 | 24.96 | 24.96 | 0.60% | 12,859 |
| May 16, 2025 | 24.82 | 24.89 | 24.78 | 24.81 | 24.81 | -0.12% | 10,890 |
| May 15, 2025 | 24.87 | 24.95 | 24.75 | 24.84 | 24.84 | 0.16% | 14,659 |
| May 14, 2025 | 24.92 | 24.94 | 24.70 | 24.80 | 24.80 | - | 21,362 |
| May 13, 2025 | 24.84 | 24.97 | 24.80 | 24.80 | 24.80 | -0.12% | 27,832 |