MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
10.10
-0.07 (-0.69%)
At close: Mar 6, 2026, 4:00 PM EST
10.10
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:00 PM EST
MFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.06 | 10.15 | 9.90 | 10.13 | - | -0.39% | 898,062 |
| Mar 5, 2026 | 10.15 | 10.27 | 10.09 | 10.17 | 10.17 | -0.20% | 1,060,056 |
| Mar 4, 2026 | 10.20 | 10.27 | 10.09 | 10.19 | 10.19 | 0.69% | 1,150,348 |
| Mar 3, 2026 | 10.05 | 10.25 | 10.02 | 10.12 | 10.12 | -1.08% | 1,486,082 |
| Mar 2, 2026 | 9.97 | 10.33 | 9.88 | 10.23 | 10.23 | 1.19% | 1,149,449 |
| Feb 27, 2026 | 10.17 | 10.25 | 10.11 | 10.11 | 10.11 | -1.17% | 1,248,391 |
| Feb 26, 2026 | 10.07 | 10.26 | 10.07 | 10.23 | 10.23 | 1.89% | 1,206,397 |
| Feb 25, 2026 | 9.90 | 10.05 | 9.84 | 10.04 | 10.04 | 1.21% | 1,368,418 |
| Feb 24, 2026 | 9.91 | 9.94 | 9.73 | 9.92 | 9.92 | 0.20% | 1,440,723 |
| Feb 23, 2026 | 10.05 | 10.13 | 9.89 | 9.90 | 9.90 | -1.59% | 1,195,450 |
| Feb 20, 2026 | 10.10 | 10.12 | 9.97 | 10.06 | 10.06 | 0.10% | 865,871 |
| Feb 19, 2026 | 10.10 | 10.14 | 9.95 | 10.05 | 10.05 | -0.30% | 1,536,730 |
| Feb 18, 2026 | 9.97 | 10.33 | 9.90 | 10.08 | 10.08 | 1.61% | 2,096,274 |
| Feb 17, 2026 | 9.99 | 9.99 | 9.79 | 9.92 | 9.92 | 0.30% | 1,199,756 |
| Feb 13, 2026 | 9.83 | 10.02 | 9.76 | 9.89 | 9.89 | 0.82% | 1,295,936 |
| Feb 12, 2026 | 9.78 | 9.92 | 9.71 | 9.81 | 9.81 | 0.93% | 1,592,482 |
| Feb 11, 2026 | 9.68 | 9.79 | 9.66 | 9.72 | 9.72 | 0.73% | 1,038,711 |
| Feb 10, 2026 | 9.66 | 9.68 | 9.57 | 9.65 | 9.65 | 0.63% | 960,229 |
| Feb 9, 2026 | 9.71 | 9.74 | 9.45 | 9.59 | 9.59 | -1.54% | 1,437,693 |
| Feb 6, 2026 | 9.70 | 9.77 | 9.64 | 9.74 | 9.74 | 0.72% | 938,051 |
| Feb 5, 2026 | 9.70 | 9.77 | 9.66 | 9.67 | 9.67 | -1.02% | 1,230,217 |
| Feb 4, 2026 | 9.66 | 9.78 | 9.57 | 9.77 | 9.77 | 1.14% | 1,481,749 |
| Feb 3, 2026 | 9.60 | 9.77 | 9.55 | 9.66 | 9.66 | 1.05% | 1,632,494 |
| Feb 2, 2026 | 9.67 | 9.76 | 9.54 | 9.56 | 9.56 | -0.83% | 1,706,872 |
| Jan 30, 2026 | 10.09 | 10.10 | 9.59 | 9.64 | 9.64 | -4.93% | 3,763,185 |
| Jan 29, 2026 | 10.03 | 10.19 | 9.96 | 10.14 | 10.14 | 1.50% | 1,617,751 |
| Jan 28, 2026 | 10.01 | 10.07 | 9.96 | 9.99 | 9.99 | -0.20% | 1,162,266 |
| Jan 27, 2026 | 9.89 | 10.03 | 9.84 | 10.01 | 10.01 | 1.21% | 954,094 |
| Jan 26, 2026 | 10.00 | 10.01 | 9.81 | 9.89 | 9.89 | -1.10% | 1,051,890 |
| Jan 23, 2026 | 9.91 | 10.06 | 9.88 | 10.00 | 10.00 | 0.50% | 1,051,380 |
| Jan 22, 2026 | 10.01 | 10.06 | 9.91 | 9.95 | 9.95 | -0.30% | 1,185,474 |
| Jan 21, 2026 | 9.95 | 9.99 | 9.81 | 9.98 | 9.98 | 0.60% | 1,166,807 |
| Jan 20, 2026 | 9.90 | 9.95 | 9.78 | 9.92 | 9.92 | -1.78% | 1,753,184 |
| Jan 16, 2026 | 9.86 | 10.11 | 9.81 | 10.10 | 10.10 | 1.92% | 2,509,222 |
| Jan 15, 2026 | 9.82 | 9.93 | 9.72 | 9.91 | 9.91 | 0.92% | 1,244,241 |
| Jan 14, 2026 | 9.69 | 9.85 | 9.59 | 9.82 | 9.82 | 1.45% | 1,499,504 |
| Jan 13, 2026 | 9.65 | 9.76 | 9.61 | 9.68 | 9.68 | -0.10% | 1,065,401 |
| Jan 12, 2026 | 9.66 | 9.71 | 9.57 | 9.69 | 9.69 | - | 1,220,536 |
| Jan 9, 2026 | 9.60 | 9.78 | 9.58 | 9.69 | 9.69 | 1.25% | 2,202,018 |
| Jan 8, 2026 | 9.37 | 9.62 | 9.37 | 9.57 | 9.57 | 1.59% | 1,263,965 |
| Jan 7, 2026 | 9.49 | 9.51 | 9.38 | 9.42 | 9.42 | -0.21% | 1,509,968 |
| Jan 6, 2026 | 9.46 | 9.52 | 9.32 | 9.44 | 9.44 | -0.42% | 1,757,382 |
| Jan 5, 2026 | 9.50 | 9.52 | 9.33 | 9.48 | 9.48 | -0.52% | 1,882,625 |
| Jan 2, 2026 | 9.32 | 9.60 | 9.26 | 9.53 | 9.53 | 2.36% | 1,288,369 |
| Dec 31, 2025 | 9.30 | 9.40 | 9.26 | 9.31 | 9.31 | -3.42% | 1,748,669 |
| Dec 30, 2025 | 9.63 | 9.70 | 9.62 | 9.64 | 9.28 | - | 1,442,995 |
| Dec 29, 2025 | 9.73 | 9.75 | 9.60 | 9.64 | 9.28 | -0.72% | 1,177,299 |
| Dec 26, 2025 | 9.79 | 9.84 | 9.64 | 9.71 | 9.35 | -0.72% | 1,011,565 |
| Dec 24, 2025 | 9.71 | 9.79 | 9.69 | 9.78 | 9.41 | 1.14% | 487,411 |
| Dec 23, 2025 | 9.80 | 9.84 | 9.66 | 9.67 | 9.31 | -1.43% | 978,575 |
| Dec 22, 2025 | 9.76 | 9.88 | 9.73 | 9.81 | 9.44 | 0.82% | 1,430,354 |
| Dec 19, 2025 | 9.71 | 9.81 | 9.71 | 9.73 | 9.37 | -0.61% | 1,846,781 |
| Dec 18, 2025 | 9.70 | 9.86 | 9.70 | 9.79 | 9.42 | 1.77% | 1,300,947 |
| Dec 17, 2025 | 9.53 | 9.75 | 9.53 | 9.62 | 9.26 | 1.37% | 1,623,946 |
| Dec 16, 2025 | 9.60 | 9.61 | 9.48 | 9.49 | 9.14 | -1.15% | 1,121,826 |
| Dec 15, 2025 | 9.66 | 9.66 | 9.53 | 9.60 | 9.24 | - | 1,047,670 |
| Dec 12, 2025 | 9.65 | 9.72 | 9.58 | 9.60 | 9.24 | -0.31% | 1,023,653 |
| Dec 11, 2025 | 9.67 | 9.70 | 9.60 | 9.63 | 9.27 | - | 1,036,484 |
| Dec 10, 2025 | 9.52 | 9.68 | 9.52 | 9.63 | 9.27 | 1.37% | 1,306,328 |
| Dec 9, 2025 | 9.57 | 9.60 | 9.45 | 9.50 | 9.15 | -0.11% | 791,516 |
| Dec 8, 2025 | 9.59 | 9.63 | 9.49 | 9.51 | 9.15 | -1.04% | 1,000,810 |
| Dec 5, 2025 | 9.55 | 9.68 | 9.52 | 9.61 | 9.25 | 0.95% | 930,480 |
| Dec 4, 2025 | 9.57 | 9.60 | 9.47 | 9.52 | 9.16 | -0.63% | 905,239 |
| Dec 3, 2025 | 9.51 | 9.59 | 9.51 | 9.58 | 9.22 | 0.95% | 841,305 |
| Dec 2, 2025 | 9.59 | 9.59 | 9.47 | 9.49 | 9.14 | -0.63% | 700,932 |
| Dec 1, 2025 | 9.54 | 9.59 | 9.46 | 9.55 | 9.19 | -0.73% | 1,162,014 |
| Nov 28, 2025 | 9.65 | 9.68 | 9.57 | 9.62 | 9.26 | -0.10% | 490,890 |
| Nov 26, 2025 | 9.49 | 9.70 | 9.49 | 9.63 | 9.27 | 1.05% | 1,260,442 |
| Nov 25, 2025 | 9.17 | 9.54 | 9.17 | 9.53 | 9.17 | 4.73% | 1,692,023 |
| Nov 24, 2025 | 9.15 | 9.17 | 9.06 | 9.10 | 8.76 | -0.66% | 1,245,818 |
| Nov 21, 2025 | 8.98 | 9.18 | 8.97 | 9.16 | 8.82 | 2.46% | 1,449,280 |
| Nov 20, 2025 | 9.06 | 9.10 | 8.94 | 8.94 | 8.61 | -0.67% | 1,112,377 |
| Nov 19, 2025 | 9.05 | 9.06 | 8.96 | 9.00 | 8.66 | -0.11% | 1,252,556 |
| Nov 18, 2025 | 9.06 | 9.08 | 8.97 | 9.01 | 8.67 | -0.99% | 1,206,537 |
| Nov 17, 2025 | 9.27 | 9.29 | 9.09 | 9.10 | 8.76 | -1.94% | 1,018,540 |
| Nov 14, 2025 | 9.27 | 9.30 | 9.12 | 9.28 | 8.93 | 0.22% | 901,454 |
| Nov 13, 2025 | 9.27 | 9.34 | 9.22 | 9.26 | 8.91 | -0.96% | 1,057,511 |
| Nov 12, 2025 | 9.41 | 9.44 | 9.27 | 9.35 | 9.00 | -0.21% | 1,049,533 |
| Nov 11, 2025 | 9.28 | 9.42 | 9.27 | 9.37 | 9.02 | 1.08% | 1,067,964 |
| Nov 10, 2025 | 9.20 | 9.30 | 9.14 | 9.27 | 8.92 | 0.65% | 1,216,488 |
| Nov 7, 2025 | 8.96 | 9.25 | 8.96 | 9.21 | 8.87 | 2.68% | 1,997,293 |
| Nov 6, 2025 | 9.00 | 9.20 | 8.90 | 8.97 | 8.64 | -3.13% | 1,847,470 |
| Nov 5, 2025 | 9.14 | 9.26 | 9.07 | 9.26 | 8.91 | 1.54% | 1,406,650 |
| Nov 4, 2025 | 8.99 | 9.17 | 8.99 | 9.12 | 8.78 | 0.88% | 1,531,287 |
| Nov 3, 2025 | 8.99 | 9.07 | 8.91 | 9.04 | 8.70 | 0.56% | 1,111,280 |
| Oct 31, 2025 | 8.90 | 9.04 | 8.80 | 8.99 | 8.65 | 0.78% | 1,709,288 |
| Oct 30, 2025 | 8.95 | 9.04 | 8.86 | 8.92 | 8.59 | -0.56% | 1,610,946 |
| Oct 29, 2025 | 9.08 | 9.17 | 8.96 | 8.97 | 8.64 | -1.21% | 1,257,437 |
| Oct 28, 2025 | 9.12 | 9.12 | 9.04 | 9.08 | 8.74 | -0.44% | 643,469 |
| Oct 27, 2025 | 9.14 | 9.16 | 9.06 | 9.12 | 8.78 | - | 693,994 |
| Oct 24, 2025 | 9.15 | 9.24 | 9.12 | 9.12 | 8.78 | 0.11% | 738,517 |
| Oct 23, 2025 | 9.16 | 9.20 | 9.04 | 9.11 | 8.77 | -1.30% | 965,367 |
| Oct 22, 2025 | 9.09 | 9.23 | 9.08 | 9.23 | 8.89 | 1.99% | 1,380,335 |
| Oct 21, 2025 | 9.18 | 9.18 | 9.04 | 9.05 | 8.71 | -1.42% | 751,978 |
| Oct 20, 2025 | 9.06 | 9.19 | 9.01 | 9.18 | 8.84 | 1.32% | 870,283 |
| Oct 17, 2025 | 9.03 | 9.09 | 8.97 | 9.06 | 8.72 | 0.33% | 1,085,705 |
| Oct 16, 2025 | 9.14 | 9.18 | 9.01 | 9.03 | 8.69 | -1.20% | 1,344,132 |
| Oct 15, 2025 | 9.25 | 9.32 | 9.14 | 9.14 | 8.80 | -0.98% | 881,039 |
| Oct 14, 2025 | 9.07 | 9.26 | 9.06 | 9.23 | 8.89 | 1.10% | 1,152,329 |
| Oct 13, 2025 | 9.11 | 9.21 | 9.00 | 9.13 | 8.79 | 0.22% | 960,228 |