MFA Financial, Inc. (MFAO)
NYSE: MFAO · Real-Time Price · USD · Preferred Stock
25.24
+0.03 (0.12%)
At close: Jun 22, 2026, 4:00 PM EDT
25.24
0.00 (0.00%)
After-hours: Jun 22, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 25.16 | 25.25 | 25.16 | 25.24 | 25.24 | 0.12% | 5,619 |
| Jun 18, 2026 | 25.16 | 25.21 | 25.14 | 25.21 | 25.21 | - | 6,090 |
| Jun 17, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | 0.08% | 1,203 |
| Jun 16, 2026 | 25.18 | 25.22 | 25.16 | 25.19 | 25.19 | 0.16% | 6,157 |
| Jun 15, 2026 | 25.17 | 25.19 | 25.13 | 25.15 | 25.15 | 0.16% | 6,486 |
| Jun 12, 2026 | 25.16 | 25.19 | 25.10 | 25.11 | 25.11 | -0.08% | 11,184 |
| Jun 11, 2026 | 25.12 | 25.15 | 25.09 | 25.13 | 25.13 | -0.36% | 13,196 |
| Jun 10, 2026 | 25.17 | 25.22 | 25.12 | 25.22 | 25.22 | 0.20% | 9,971 |
| Jun 9, 2026 | 25.17 | 25.23 | 25.15 | 25.17 | 25.17 | 0.04% | 6,741 |
| Jun 8, 2026 | 25.20 | 25.23 | 25.16 | 25.16 | 25.16 | -0.06% | 3,820 |
| Jun 5, 2026 | 25.20 | 25.23 | 25.16 | 25.18 | 25.18 | -0.27% | 9,309 |
| Jun 4, 2026 | 25.22 | 25.27 | 25.22 | 25.24 | 25.24 | 0.05% | 13,079 |
| Jun 3, 2026 | 25.20 | 25.25 | 25.17 | 25.23 | 25.23 | 0.12% | 9,491 |
| Jun 2, 2026 | 25.14 | 25.25 | 25.14 | 25.20 | 25.20 | 0.18% | 9,065 |
| Jun 1, 2026 | 25.21 | 25.21 | 25.10 | 25.16 | 25.16 | -0.22% | 9,980 |
| May 29, 2026 | 25.20 | 25.25 | 25.19 | 25.21 | 25.21 | 0.04% | 3,090 |
| May 28, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | 0.12% | 3,386 |
| May 27, 2026 | 25.22 | 25.22 | 25.14 | 25.17 | 25.17 | 0.16% | 2,095 |
| May 26, 2026 | 25.12 | 25.17 | 25.11 | 25.13 | 25.13 | -0.14% | 14,286 |
| May 22, 2026 | 25.14 | 25.20 | 25.14 | 25.17 | 25.17 | 0.10% | 5,161 |
| May 21, 2026 | 25.15 | 25.15 | 25.10 | 25.14 | 25.14 | 0.04% | 7,919 |
| May 20, 2026 | 25.14 | 25.15 | 25.11 | 25.13 | 25.13 | 0.20% | 5,009 |
| May 19, 2026 | 25.19 | 25.19 | 25.08 | 25.08 | 25.08 | -0.24% | 14,784 |
| May 18, 2026 | 25.22 | 25.22 | 25.12 | 25.14 | 25.14 | 0.08% | 8,439 |
| May 15, 2026 | 25.25 | 25.25 | 25.10 | 25.12 | 25.12 | -0.28% | 18,911 |
| May 14, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | -0.12% | 3,581 |
| May 13, 2026 | 25.22 | 25.25 | 25.18 | 25.22 | 25.22 | 0.32% | 5,432 |
| May 12, 2026 | 25.22 | 25.24 | 25.14 | 25.14 | 25.14 | -0.48% | 7,134 |
| May 11, 2026 | 25.22 | 25.29 | 25.22 | 25.26 | 25.26 | 0.16% | 28,857 |
| May 8, 2026 | 25.18 | 25.22 | 25.16 | 25.22 | 25.22 | 0.16% | 4,831 |
| May 7, 2026 | 25.24 | 25.27 | 25.15 | 25.18 | 25.18 | -0.24% | 12,334 |
| May 6, 2026 | 25.13 | 25.26 | 25.13 | 25.24 | 25.24 | 0.48% | 19,515 |
| May 5, 2026 | 25.16 | 25.16 | 25.07 | 25.12 | 25.12 | 0.02% | 25,512 |
| May 4, 2026 | 25.18 | 25.18 | 25.05 | 25.12 | 25.12 | -0.12% | 11,982 |
| May 1, 2026 | 25.05 | 25.19 | 25.04 | 25.15 | 25.15 | 0.59% | 36,663 |
| Apr 30, 2026 | 25.44 | 25.56 | 25.44 | 25.56 | 25.00 | 0.47% | 20,744 |
| Apr 29, 2026 | 25.45 | 25.53 | 25.39 | 25.44 | 24.88 | -0.04% | 143,525 |
| Apr 28, 2026 | 25.60 | 25.63 | 25.36 | 25.45 | 24.89 | -0.39% | 341,102 |
| Apr 27, 2026 | 25.66 | 25.72 | 25.55 | 25.55 | 24.99 | -0.37% | 29,319 |
| Apr 24, 2026 | 25.71 | 25.71 | 25.64 | 25.65 | 25.08 | -0.06% | 2,579 |
| Apr 23, 2026 | 25.64 | 25.71 | 25.64 | 25.66 | 25.10 | -0.02% | 12,117 |
| Apr 22, 2026 | 25.69 | 25.70 | 25.62 | 25.67 | 25.10 | -0.04% | 3,730 |
| Apr 21, 2026 | 25.63 | 25.71 | 25.63 | 25.68 | 25.11 | 0.14% | 17,604 |
| Apr 20, 2026 | 25.60 | 25.70 | 25.60 | 25.64 | 25.08 | 0.01% | 9,582 |
| Apr 17, 2026 | 25.46 | 25.69 | 25.46 | 25.64 | 25.07 | 0.30% | 19,014 |
| Apr 16, 2026 | 25.57 | 25.62 | 25.56 | 25.56 | 25.00 | 0.12% | 11,437 |
| Apr 15, 2026 | 25.57 | 25.62 | 25.47 | 25.53 | 24.97 | -0.16% | 15,932 |
| Apr 14, 2026 | 25.48 | 25.60 | 25.42 | 25.57 | 25.01 | 0.43% | 20,197 |
| Apr 13, 2026 | 25.41 | 25.48 | 25.28 | 25.46 | 24.90 | 0.35% | 7,406 |
| Apr 10, 2026 | 25.42 | 25.45 | 25.37 | 25.37 | 24.81 | 0.28% | 11,029 |