MFA Financial, Inc. MFA
NYSE · United States · Finance
$7.74-0.11 (-1.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.70 | -1.85% | $7.86 | $7.85 | $7.63 | 1.59M |
| 2026-09-30 | $7.85 | -1.88% | $8.10 | $8.12 | $7.84 | 2.27M |
| 2026-09-29 | $8.00 | -0.12% | $8.01 | $8.10 | $7.92 | 1.86M |
| 2026-09-28 | $8.01 | -1.96% | $8.10 | $8.16 | $7.96 | 2.16M |
| 2026-09-25 | $8.17 | +0.12% | $8.22 | $8.24 | $8.12 | 1.45M |
| 2026-09-24 | $8.16 | -1.92% | $8.32 | $8.34 | $8.15 | 2.04M |
| 2026-09-23 | $8.32 | -2.80% | $8.56 | $8.56 | $8.29 | 1.82M |
| 2026-09-22 | $8.56 | +1.30% | $8.50 | $8.61 | $8.48 | 1.60M |
| 2026-09-21 | $8.45 | +1.08% | $8.42 | $8.51 | $8.38 | 1.42M |
| 2026-09-18 | $8.36 | -1.65% | $8.48 | $8.50 | $8.36 | 3.28M |
| 2026-09-17 | $8.50 | +0.59% | $8.53 | $8.63 | $8.50 | 1.67M |
| 2026-09-16 | $8.45 | +0.24% | $8.47 | $8.59 | $8.38 | 1.85M |
| 2026-09-15 | $8.43 | -0.35% | $8.44 | $8.57 | $8.38 | 1.56M |
| 2026-09-14 | $8.46 | -1.17% | $8.51 | $8.59 | $8.42 | 1.62M |
| 2026-09-11 | $8.56 | 0.00% | $8.64 | $8.65 | $8.53 | 1.77M |
| 2026-09-10 | $8.56 | -2.17% | $8.75 | $8.79 | $8.55 | 2.05M |
| 2026-09-09 | $8.75 | -1.24% | $8.82 | $8.88 | $8.75 | 1.34M |
| 2026-09-08 | $8.86 | -1.01% | $8.95 | $8.99 | $8.86 | 1.09M |
| 2026-09-04 | $8.95 | +0.90% | $8.82 | $8.98 | $8.80 | 1.12M |
| 2026-09-03 | $8.87 | +0.57% | $8.90 | $8.93 | $8.80 | 1.58M |
| 2026-09-02 | $8.82 | +1.61% | $8.73 | $8.84 | $8.70 | 1.22M |
| 2026-09-01 | $8.68 | -1.59% | $8.77 | $8.79 | $8.63 | 1.91M |
| 2026-08-31 | $8.82 | -0.11% | $8.80 | $8.89 | $8.76 | 1.29M |
| 2026-08-28 | $8.83 | -0.34% | $8.90 | $8.92 | $8.82 | 1.27M |
| 2026-08-27 | $8.86 | +0.68% | $8.79 | $8.88 | $8.78 | 1.19M |
| 2026-08-26 | $8.80 | -0.45% | $8.86 | $8.87 | $8.78 | 1.36M |
| 2026-08-25 | $8.84 | -1.12% | $8.94 | $8.97 | $8.81 | 1.42M |
| 2026-08-24 | $8.94 | +0.34% | $8.94 | $8.98 | $8.89 | 1.59M |
| 2026-08-21 | $8.91 | -0.34% | $8.99 | $9.00 | $8.88 | 1.51M |
| 2026-08-20 | $8.94 | -1.76% | $9.03 | $9.07 | $8.86 | 1.69M |
| 2026-08-19 | $9.10 | +1.11% | $9.04 | $9.17 | $9.04 | 1.13M |
| 2026-08-18 | $9.00 | -1.21% | $9.15 | $9.16 | $9.00 | 1.17M |
| 2026-08-17 | $9.11 | -0.55% | $9.10 | $9.17 | $9.09 | 931.90K |
| 2026-08-14 | $9.16 | -0.54% | $9.23 | $9.27 | $9.14 | 856.40K |
| 2026-08-13 | $9.21 | +0.66% | $9.22 | $9.29 | $9.18 | 1.18M |
| 2026-08-12 | $9.15 | -0.33% | $9.20 | $9.25 | $9.12 | 1.20M |
| 2026-08-11 | $9.18 | +0.99% | $9.09 | $9.23 | $9.07 | 1.01M |
| 2026-08-10 | $9.09 | -1.52% | $9.15 | $9.17 | $9.00 | 1.47M |
| 2026-08-07 | $9.23 | +1.99% | $9.08 | $9.30 | $9.07 | 1.60M |
| 2026-08-06 | $9.05 | -0.11% | $9.09 | $9.09 | $8.96 | 1.55M |
| 2026-08-05 | $9.06 | -0.33% | $9.05 | $9.14 | $8.85 | 3.20M |
| 2026-08-04 | $9.09 | -0.76% | $9.15 | $9.21 | $9.06 | 1.62M |
| 2026-08-03 | $9.16 | +0.55% | $9.16 | $9.32 | $9.14 | 1.41M |
| 2026-07-31 | $9.11 | -0.98% | $9.23 | $9.23 | $8.97 | 2.33M |
| 2026-07-30 | $9.20 | +0.33% | $9.26 | $9.32 | $9.10 | 1.81M |
| 2026-07-29 | $9.17 | -0.33% | $9.20 | $9.29 | $9.13 | 1.26M |
| 2026-07-28 | $9.20 | +0.88% | $9.15 | $9.24 | $9.13 | 1.19M |
| 2026-07-27 | $9.12 | -0.22% | $9.18 | $9.23 | $9.12 | 1.12M |
| 2026-07-24 | $9.14 | +0.77% | $9.11 | $9.22 | $9.09 | 1.34M |
| 2026-07-23 | $9.07 | -2.37% | $9.24 | $9.24 | $9.03 | 2.03M |
| 2026-07-22 | $9.29 | -0.32% | $9.34 | $9.35 | $9.26 | 1.06M |
| 2026-07-21 | $9.32 | +0.32% | $9.32 | $9.38 | $9.27 | 1.01M |
| 2026-07-20 | $9.29 | -1.69% | $9.45 | $9.49 | $9.22 | 1.41M |
| 2026-07-17 | $9.45 | -1.77% | $9.59 | $9.62 | $9.37 | 1.34M |
| 2026-07-16 | $9.62 | +1.80% | $9.47 | $9.66 | $9.46 | 1.12M |
| 2026-07-15 | $9.45 | -0.11% | $9.53 | $9.59 | $9.44 | 1.75M |
| 2026-07-14 | $9.46 | +0.53% | $9.46 | $9.55 | $9.40 | 1.66M |
| 2026-07-13 | $9.41 | -0.95% | $9.50 | $9.53 | $9.35 | 1.39M |
| 2026-07-10 | $9.50 | +0.74% | $9.47 | $9.52 | $9.40 | 1.17M |
| 2026-07-09 | $9.43 | +1.73% | $9.30 | $9.47 | $9.25 | 1.23M |
| 2026-07-08 | $9.27 | -0.96% | $9.30 | $9.37 | $9.22 | 1.66M |
| 2026-07-07 | $9.36 | +0.32% | $9.36 | $9.50 | $9.34 | 1.43M |
| 2026-07-06 | $9.33 | -1.58% | $9.47 | $9.54 | $9.33 | 1.61M |
| 2026-07-02 | $9.48 | -1.04% | $9.72 | $9.75 | $9.45 | 1.97M |
| 2026-07-01 | $9.58 | -1.14% | $9.61 | $9.68 | $9.55 | 2.01M |
| 2026-06-30 | $9.69 | -1.82% | $9.47 | $9.79 | $9.46 | 2.16M |
| 2026-06-29 | $9.87 | +0.61% | $9.80 | $9.87 | $9.65 | 2.20M |
| 2026-06-26 | $9.81 | +1.87% | $9.63 | $9.82 | $9.55 | 3.66M |
| 2026-06-25 | $9.63 | +0.21% | $9.65 | $9.71 | $9.56 | 1.76M |
| 2026-06-24 | $9.61 | +2.02% | $9.46 | $9.67 | $9.40 | 1.67M |
| 2026-06-23 | $9.42 | +0.64% | $9.36 | $9.44 | $9.34 | 1.40M |
| 2026-06-22 | $9.36 | -1.78% | $9.50 | $9.59 | $9.34 | 1.89M |
| 2026-06-18 | $9.53 | +1.60% | $9.42 | $9.56 | $9.42 | 3.86M |
| 2026-06-17 | $9.38 | 0.00% | $9.52 | $9.62 | $9.33 | 2.37M |
| 2026-06-16 | $9.38 | +0.32% | $9.45 | $9.50 | $9.33 | 1.32M |
| 2026-06-15 | $9.35 | -0.74% | $9.50 | $9.54 | $9.34 | 1.62M |
| 2026-06-12 | $9.42 | +1.40% | $9.36 | $9.44 | $9.29 | 1.25M |
| 2026-06-11 | $9.29 | +0.87% | $9.31 | $9.33 | $9.19 | 1.37M |
| 2026-06-10 | $9.21 | -1.60% | $9.36 | $9.38 | $9.21 | 1.26M |
| 2026-06-09 | $9.36 | +2.63% | $9.19 | $9.36 | $9.19 | 1.56M |
| 2026-06-08 | $9.12 | -1.72% | $9.32 | $9.35 | $9.11 | 1.46M |
| 2026-06-05 | $9.28 | +0.22% | $9.26 | $9.34 | $9.24 | 974.40K |
| 2026-06-04 | $9.26 | +1.20% | $9.24 | $9.40 | $9.24 | 1.39M |
| 2026-06-03 | $9.15 | -3.38% | $9.38 | $9.39 | $9.13 | 2.03M |
| 2026-06-02 | $9.47 | +0.74% | $9.40 | $9.56 | $9.40 | 1.27M |
| 2026-06-01 | $9.40 | -2.08% | $9.50 | $9.57 | $9.37 | 1.11M |
| 2026-05-29 | $9.60 | 0.00% | $9.62 | $9.68 | $9.60 | 1.27M |
| 2026-05-28 | $9.60 | 0.00% | $9.58 | $9.66 | $9.58 | 1.36M |
| 2026-05-27 | $9.60 | +0.42% | $9.60 | $9.67 | $9.57 | 1.01M |
| 2026-05-26 | $9.56 | +1.16% | $9.50 | $9.58 | $9.48 | 986.20K |