Skip to main content
MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.61
+0.09 (0.95%)
At close: Dec 5, 2025, 4:00 PM EST
9.58
-0.03 (-0.31%)
After-hours: Dec 5, 2025, 7:24 PM EST

MFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.559.689.529.619.610.95%930,451
Dec 4, 20259.579.609.479.529.52-0.63%905,178
Dec 3, 20259.519.599.519.589.580.95%840,942
Dec 2, 20259.599.599.479.499.49-0.63%700,304
Dec 1, 20259.549.599.469.559.55-0.73%1,161,836
Nov 28, 20259.659.689.579.629.62-0.10%490,890
Nov 26, 20259.499.709.499.639.631.05%1,243,367
Nov 25, 20259.179.549.179.539.534.73%1,691,962
Nov 24, 20259.159.179.069.109.10-0.66%1,245,807
Nov 21, 20258.989.188.979.169.162.46%1,448,333
Nov 20, 20259.069.108.948.948.94-0.67%1,112,254
Nov 19, 20259.059.068.969.009.00-0.11%1,252,556
Nov 18, 20259.069.088.979.019.01-0.99%1,206,537
Nov 17, 20259.279.299.099.109.10-1.94%1,018,540
Nov 14, 20259.279.309.129.289.280.22%901,454
Nov 13, 20259.279.349.229.269.26-0.96%1,057,511
Nov 12, 20259.419.449.279.359.35-0.21%1,049,533
Nov 11, 20259.289.429.279.379.371.08%1,067,964
Nov 10, 20259.209.309.149.279.270.65%1,216,488
Nov 7, 20258.969.258.969.219.212.68%1,997,293
Nov 6, 20259.009.208.908.978.97-3.13%1,847,470
Nov 5, 20259.149.269.079.269.261.54%1,406,650
Nov 4, 20258.999.178.999.129.120.88%1,531,287
Nov 3, 20258.999.078.919.049.040.56%1,111,280
Oct 31, 20258.909.048.808.998.990.78%1,709,288
Oct 30, 20258.959.048.868.928.92-0.56%1,610,946
Oct 29, 20259.089.178.968.978.97-1.21%1,257,437
Oct 28, 20259.129.129.049.089.08-0.44%643,469
Oct 27, 20259.149.169.069.129.12-693,994
Oct 24, 20259.159.249.129.129.120.11%738,517
Oct 23, 20259.169.209.049.119.11-1.30%965,367
Oct 22, 20259.099.239.089.239.231.99%1,380,335
Oct 21, 20259.189.189.049.059.05-1.42%751,978
Oct 20, 20259.069.199.019.189.181.32%870,283
Oct 17, 20259.039.098.979.069.060.33%1,085,705
Oct 16, 20259.149.189.019.039.03-1.20%1,344,132
Oct 15, 20259.259.329.149.149.14-0.98%881,039
Oct 14, 20259.079.269.069.239.231.10%1,152,329
Oct 13, 20259.119.219.009.139.130.22%960,228
Oct 10, 20259.209.249.029.119.11-0.44%1,511,463
Oct 9, 20259.199.279.149.159.15-0.22%2,030,114
Oct 8, 20259.089.179.029.179.172.23%1,199,313
Oct 7, 20258.949.028.908.978.970.11%2,749,862
Oct 6, 20259.159.198.958.968.96-2.71%2,301,120
Oct 3, 20259.249.369.189.219.21-1,156,173
Oct 2, 20259.269.329.169.219.21-0.86%894,282
Oct 1, 20259.149.329.109.299.291.09%2,449,257
Sep 30, 20259.159.209.029.199.19-3.67%2,460,511
Sep 29, 20259.659.659.439.549.18-0.63%2,186,525
Sep 26, 20259.639.669.569.609.240.10%1,095,181
Sep 25, 20259.619.679.539.599.23-0.62%1,347,989
Sep 24, 20259.559.749.529.659.290.63%3,694,222
Sep 23, 20259.629.699.589.599.23-0.21%2,136,441
Sep 22, 20259.919.969.609.619.25-2.63%3,115,329
Sep 19, 20259.779.889.719.879.501.44%4,740,828
Sep 18, 20259.899.899.669.739.36-1.32%2,173,295
Sep 17, 20259.9810.099.859.869.49-1.30%1,752,504
Sep 16, 202510.1210.149.939.999.61-1.28%1,769,510
Sep 15, 202510.1710.1710.0510.129.740.10%1,088,104
Sep 12, 202510.2010.2810.0710.119.73-0.88%835,155
Sep 11, 202510.2410.2910.1810.209.820.10%1,355,684
Sep 10, 202510.2310.3110.1510.199.81-0.10%975,893
Sep 9, 202510.3110.4010.2010.209.82-1.35%1,000,388
Sep 8, 202510.4210.4510.2710.349.95-0.58%1,341,897
Sep 5, 202510.4210.5710.3310.4010.010.19%960,857
Sep 4, 202510.2310.3910.2010.389.991.76%862,327
Sep 3, 20259.9510.219.9510.209.822.10%692,644
Sep 2, 202510.0710.129.939.999.61-2.06%1,049,958
Aug 29, 202510.0810.2110.0610.209.821.29%896,370
Aug 28, 202510.0910.1510.0010.079.690.40%518,362
Aug 27, 202510.0810.1710.0110.039.65-0.50%811,881
Aug 26, 202510.0210.1710.0010.089.700.20%1,277,824
Aug 25, 202510.0510.1210.0010.069.68-0.30%746,102
Aug 22, 20259.7610.139.7410.099.714.24%1,355,410
Aug 21, 20259.799.839.689.689.31-1.83%667,629
Aug 20, 20259.849.939.789.869.490.10%902,164
Aug 19, 20259.629.859.609.859.482.71%969,211
Aug 18, 20259.689.759.589.599.23-1.13%714,509
Aug 15, 20259.709.779.689.709.33-0.21%811,790
Aug 14, 20259.699.749.629.729.35-0.51%1,076,831
Aug 13, 20259.579.799.569.779.402.30%1,201,976
Aug 12, 20259.309.569.299.559.193.35%1,153,843
Aug 11, 20259.319.409.229.248.89-0.75%790,830
Aug 8, 20259.429.429.319.318.96-0.32%957,502
Aug 7, 20259.259.479.249.348.991.63%1,449,126
Aug 6, 20259.019.398.789.198.840.22%2,503,741
Aug 5, 20259.239.249.119.178.82-0.22%1,821,781
Aug 4, 20259.179.209.059.198.840.66%1,383,238
Aug 1, 20259.109.189.039.138.790.44%2,167,472
Jul 31, 20259.219.239.069.098.75-1.73%2,262,461
Jul 30, 20259.509.529.239.258.90-2.53%1,880,597
Jul 29, 20259.429.509.379.499.130.96%762,171
Jul 28, 20259.489.549.389.409.05-0.84%1,007,797
Jul 25, 20259.429.509.369.489.120.64%837,458
Jul 24, 20259.409.529.399.429.06-0.53%1,012,582
Jul 23, 20259.449.499.409.479.110.53%816,518
Jul 22, 20259.289.459.279.429.061.62%976,971
Jul 21, 20259.269.349.209.278.920.76%763,188
Jul 18, 20259.319.369.149.208.85-0.76%979,613
Jul 17, 20259.309.449.269.278.92-0.54%1,096,344