MFA Financial, Inc. (MFAO)
NYSE: MFAO · Real-Time Price · USD · Preferred Stock
25.20
-0.01 (-0.04%)
Sep 28, 2026, 4:00 PM EDT - Market closed
MFA Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.20 | 25.26 | 25.17 | 25.20 | - | -0.04% | 12,422 |
| Sep 25, 2026 | 25.22 | 25.27 | 25.21 | 25.21 | 25.21 | -0.15% | 12,229 |
| Sep 24, 2026 | 25.23 | 25.31 | 25.23 | 25.25 | 25.25 | -0.12% | 12,119 |
| Sep 23, 2026 | 25.28 | 25.33 | 25.23 | 25.28 | 25.28 | -0.16% | 5,689 |
| Sep 22, 2026 | 25.33 | 25.34 | 25.27 | 25.32 | 25.32 | 0.40% | 8,154 |
| Sep 21, 2026 | 25.27 | 25.33 | 25.21 | 25.22 | 25.22 | -0.12% | 26,164 |
| Sep 18, 2026 | 25.18 | 25.33 | 25.18 | 25.25 | 25.25 | -0.19% | 4,335 |
| Sep 17, 2026 | 25.16 | 25.34 | 25.16 | 25.30 | 25.30 | 0.63% | 5,028 |
| Sep 16, 2026 | 25.19 | 25.24 | 25.14 | 25.14 | 25.14 | -0.16% | 11,559 |
| Sep 15, 2026 | 25.15 | 25.31 | 25.15 | 25.18 | 25.18 | 0.04% | 12,300 |
| Sep 14, 2026 | 25.16 | 25.26 | 25.10 | 25.17 | 25.17 | - | 9,210 |
| Sep 11, 2026 | 25.32 | 25.40 | 25.13 | 25.17 | 25.17 | -0.59% | 39,212 |
| Sep 10, 2026 | 25.38 | 25.38 | 25.30 | 25.32 | 25.32 | -0.24% | 6,098 |
| Sep 9, 2026 | 25.35 | 25.44 | 25.32 | 25.38 | 25.38 | 0.12% | 14,014 |
| Sep 8, 2026 | 25.45 | 25.46 | 25.28 | 25.35 | 25.35 | 0.20% | 21,229 |
| Sep 4, 2026 | 25.39 | 25.39 | 25.30 | 25.30 | 25.30 | 0.04% | 2,789 |
| Sep 3, 2026 | 25.39 | 25.39 | 25.28 | 25.29 | 25.29 | -0.13% | 6,879 |
| Sep 2, 2026 | 25.35 | 25.35 | 25.32 | 25.32 | 25.32 | 0.13% | 3,067 |
| Sep 1, 2026 | 25.35 | 25.35 | 25.25 | 25.29 | 25.29 | 0.12% | 17,027 |
| Aug 31, 2026 | 25.30 | 25.32 | 25.25 | 25.26 | 25.26 | -0.24% | 3,125 |
| Aug 28, 2026 | 25.22 | 25.32 | 25.22 | 25.32 | 25.32 | 0.20% | 1,387 |
| Aug 27, 2026 | 25.22 | 25.34 | 25.22 | 25.27 | 25.27 | 0.36% | 8,699 |
| Aug 26, 2026 | 25.20 | 25.25 | 25.18 | 25.18 | 25.18 | -0.02% | 9,067 |
| Aug 25, 2026 | 25.20 | 25.25 | 25.15 | 25.19 | 25.19 | -0.06% | 10,044 |
| Aug 24, 2026 | 25.23 | 25.24 | 25.20 | 25.20 | 25.20 | -0.12% | 4,264 |
| Aug 21, 2026 | 25.32 | 25.32 | 25.23 | 25.23 | 25.23 | 0.12% | 5,371 |
| Aug 20, 2026 | 25.25 | 25.26 | 25.20 | 25.20 | 25.20 | -0.12% | 4,539 |
| Aug 19, 2026 | 25.17 | 25.25 | 25.17 | 25.23 | 25.23 | 0.16% | 1,669 |
| Aug 18, 2026 | 25.17 | 25.21 | 25.12 | 25.19 | 25.19 | 0.14% | 8,124 |
| Aug 17, 2026 | 25.26 | 25.26 | 25.15 | 25.16 | 25.15 | -0.26% | 9,724 |
| Aug 14, 2026 | 25.16 | 25.22 | 25.14 | 25.22 | 25.22 | 0.38% | 2,050 |
| Aug 13, 2026 | 25.10 | 25.14 | 25.10 | 25.13 | 25.13 | 0.18% | 6,053 |
| Aug 12, 2026 | 25.05 | 25.12 | 25.05 | 25.08 | 25.08 | - | 5,170 |
| Aug 11, 2026 | 25.07 | 25.16 | 25.05 | 25.08 | 25.08 | - | 6,072 |
| Aug 10, 2026 | 25.12 | 25.15 | 25.05 | 25.08 | 25.08 | 0.08% | 3,722 |
| Aug 7, 2026 | 25.05 | 25.12 | 25.05 | 25.06 | 25.06 | -0.04% | 8,668 |
| Aug 6, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 0.10% | 1,820 |
| Aug 5, 2026 | 25.06 | 25.10 | 25.04 | 25.05 | 25.05 | -0.06% | 10,281 |
| Aug 4, 2026 | 25.13 | 25.13 | 25.05 | 25.06 | 25.06 | -0.12% | 5,630 |
| Aug 3, 2026 | 25.13 | 25.13 | 25.05 | 25.09 | 25.09 | 0.20% | 14,564 |
| Jul 31, 2026 | 25.17 | 25.17 | 25.00 | 25.04 | 25.04 | 0.17% | 30,925 |
| Jul 30, 2026 | 25.45 | 25.63 | 25.45 | 25.56 | 25.00 | 0.27% | 12,501 |
| Jul 29, 2026 | 25.54 | 25.54 | 25.46 | 25.49 | 24.93 | 0.04% | 6,500 |
| Jul 28, 2026 | 25.45 | 25.51 | 25.45 | 25.48 | 24.92 | 0.04% | 8,861 |
| Jul 27, 2026 | 25.40 | 25.49 | 25.40 | 25.47 | 24.91 | 0.08% | 7,419 |
| Jul 24, 2026 | 25.51 | 25.51 | 25.38 | 25.45 | 24.89 | 0.28% | 9,708 |
| Jul 23, 2026 | 25.43 | 25.43 | 25.38 | 25.38 | 24.82 | -0.35% | 3,866 |
| Jul 22, 2026 | 25.42 | 25.50 | 25.38 | 25.47 | 24.91 | 0.20% | 22,696 |
| Jul 21, 2026 | 25.50 | 25.50 | 25.40 | 25.42 | 24.86 | - | 10,755 |
| Jul 20, 2026 | 25.50 | 25.50 | 25.42 | 25.42 | 24.86 | -0.35% | 7,336 |