MFA Financial, Inc. (MFAO)
NYSE: MFAO · Real-Time Price · USD · Preferred Stock
25.20
+0.01 (0.06%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.20 | 25.25 | 25.19 | 25.20 | - | 0.06% | 8,788 |
| 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 |
| Jul 17, 2026 | 25.50 | 25.53 | 25.50 | 25.51 | 24.95 | 0.04% | 2,514 |
| Jul 16, 2026 | 25.50 | 25.59 | 25.46 | 25.50 | 24.94 | -0.27% | 8,911 |
| Jul 15, 2026 | 25.50 | 25.57 | 25.46 | 25.57 | 25.01 | 0.39% | 3,700 |
| Jul 14, 2026 | 25.44 | 25.47 | 25.44 | 25.47 | 24.91 | 0.12% | 2,456 |
| Jul 13, 2026 | 25.44 | 25.44 | 25.41 | 25.44 | 24.88 | 0.16% | 1,266 |
| Jul 10, 2026 | 25.39 | 25.44 | 25.39 | 25.40 | 24.84 | -0.04% | 7,025 |
| Jul 9, 2026 | 25.40 | 25.41 | 25.37 | 25.41 | 24.85 | -0.04% | 4,843 |
| Jul 8, 2026 | 25.42 | 25.43 | 25.36 | 25.42 | 24.86 | 0.09% | 4,903 |
| Jul 7, 2026 | 25.36 | 25.40 | 25.36 | 25.40 | 24.84 | 0.19% | 3,773 |
| Jul 6, 2026 | 25.34 | 25.39 | 25.32 | 25.35 | 24.79 | 0.08% | 10,225 |
| Jul 2, 2026 | 25.30 | 25.34 | 25.27 | 25.33 | 24.77 | 0.20% | 6,424 |
| Jul 1, 2026 | 25.24 | 25.30 | 25.24 | 25.28 | 24.72 | 0.10% | 5,540 |
| Jun 30, 2026 | 25.29 | 25.30 | 25.22 | 25.26 | 24.70 | -0.14% | 8,603 |
| Jun 29, 2026 | 25.27 | 25.29 | 25.22 | 25.29 | 24.73 | 0.08% | 4,797 |
| Jun 26, 2026 | 25.30 | 25.30 | 25.23 | 25.27 | 24.71 | -0.04% | 5,610 |
| Jun 25, 2026 | 25.28 | 25.29 | 25.23 | 25.28 | 24.72 | - | 5,147 |
| Jun 24, 2026 | 25.28 | 25.28 | 25.25 | 25.28 | 24.72 | -0.08% | 5,180 |
| Jun 23, 2026 | 25.22 | 25.30 | 25.22 | 25.30 | 24.74 | 0.24% | 8,981 |
| Jun 22, 2026 | 25.16 | 25.25 | 25.16 | 25.24 | 24.68 | 0.12% | 5,619 |
| Jun 18, 2026 | 25.16 | 25.21 | 25.14 | 25.21 | 24.66 | - | 6,090 |
| Jun 17, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 24.66 | 0.08% | 1,203 |
| Jun 16, 2026 | 25.18 | 25.22 | 25.16 | 25.19 | 24.64 | 0.16% | 6,157 |