Skip to main content
MFA Financial, Inc. (MFA)
NYSE: MFA · Real-Time Price · USD
9.81
+0.18 (1.87%)
At close: Jun 26, 2026, 4:00 PM EDT
9.76
-0.05 (-0.51%)
After-hours: Jun 26, 2026, 7:51 PM EDT

MFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.639.829.559.819.811.87%3,385,699
Jun 25, 20269.659.719.569.639.630.21%1,758,706
Jun 24, 20269.469.679.409.619.612.02%1,668,165
Jun 23, 20269.369.449.349.429.420.64%1,396,262
Jun 22, 20269.509.599.349.369.36-1.78%1,886,756
Jun 18, 20269.429.569.429.539.531.60%3,856,721
Jun 17, 20269.529.629.339.389.38-2,365,858
Jun 16, 20269.459.509.339.389.380.32%1,300,258
Jun 15, 20269.509.549.349.359.35-0.74%1,478,930
Jun 12, 20269.369.449.299.429.421.40%1,250,459
Jun 11, 20269.319.339.199.299.290.87%1,358,633
Jun 10, 20269.369.389.219.219.21-1.60%1,258,707
Jun 9, 20269.199.369.199.369.362.63%1,559,796
Jun 8, 20269.329.359.119.129.12-1.72%1,452,603
Jun 5, 20269.269.349.249.289.280.22%971,372
Jun 4, 20269.249.409.249.269.261.20%1,384,397
Jun 3, 20269.389.399.139.159.15-3.38%2,026,834
Jun 2, 20269.409.569.409.479.470.74%1,270,906
Jun 1, 20269.509.579.379.409.40-2.08%1,096,567
May 29, 20269.629.689.609.609.60-1,167,021
May 28, 20269.589.669.589.609.60-1,363,958
May 27, 20269.609.679.579.609.600.42%1,008,218
May 26, 20269.509.589.489.569.561.16%985,555
May 22, 20269.519.559.459.459.45-0.53%915,651
May 21, 20269.449.569.379.509.50-0.11%1,188,554
May 20, 20269.409.549.379.519.511.93%1,069,771
May 19, 20269.379.449.319.339.33-1.06%1,253,829
May 18, 20269.409.539.399.439.431.29%1,121,069
May 15, 20269.469.509.319.319.31-2.41%1,305,170
May 14, 20269.599.709.549.549.540.21%959,320
May 13, 20269.559.589.469.529.52-0.52%1,263,404
May 12, 20269.629.689.509.579.57-0.62%1,395,606
May 11, 20269.929.949.599.639.63-2.73%1,826,899
May 8, 20269.809.979.809.909.901.54%1,149,202
May 7, 20269.759.829.709.759.75-0.20%1,852,159
May 6, 20269.609.799.589.779.772.30%2,345,053
May 5, 202610.1010.179.549.559.55-6.00%3,407,239
May 4, 202610.3210.3710.1610.1610.16-2.21%1,402,171
May 1, 202610.3010.4310.2010.3910.391.37%1,222,185
Apr 30, 202610.1910.3610.1910.2510.250.79%1,454,944
Apr 29, 202610.2510.3110.1410.1710.17-1.17%1,246,970
Apr 28, 202610.3710.4310.2710.2910.29-0.58%1,258,396
Apr 27, 202610.2210.4010.2210.3510.351.37%1,268,367
Apr 24, 202610.1510.2310.1310.2110.210.39%968,828
Apr 23, 202610.2110.2710.1310.1710.17-0.39%1,138,139
Apr 22, 202610.1110.2510.0610.2110.211.39%1,310,627
Apr 21, 202610.1510.2310.0010.0710.07-0.49%1,768,622
Apr 20, 202610.1410.1510.0210.1210.12-1.08%1,562,529
Apr 17, 202610.0610.2510.0110.2310.232.92%1,509,113
Apr 16, 202610.1010.129.929.949.94-1.88%1,302,930
Apr 15, 202610.0510.1510.0310.1310.130.50%1,626,988
Apr 14, 202610.0210.1110.0210.0810.080.40%1,274,840
Apr 13, 20269.9510.049.8510.0410.040.50%1,345,447
Apr 10, 202610.0010.009.919.999.990.10%821,915
Apr 9, 20269.8910.029.819.989.981.42%905,537
Apr 8, 20269.859.929.779.849.842.07%1,075,218
Apr 7, 20269.789.829.619.649.64-1.53%1,449,168
Apr 6, 20269.709.849.629.799.790.93%1,108,976
Apr 2, 20269.419.719.419.709.701.25%1,297,903
Apr 1, 20269.619.669.529.589.58-1,217,140
Mar 31, 20269.409.599.389.589.583.11%1,404,360
Mar 30, 20269.539.729.469.649.292.12%1,385,808
Mar 27, 20269.709.739.419.449.10-3.08%1,874,656
Mar 26, 20269.779.849.709.749.39-1.02%1,263,365
Mar 25, 20269.809.919.759.849.481.76%1,230,869
Mar 24, 20269.709.799.639.679.32-0.82%1,422,790
Mar 23, 20269.619.869.609.759.402.85%2,231,829
Mar 20, 20269.919.959.419.489.14-3.95%3,064,272
Mar 19, 20269.8510.019.839.879.51-0.60%1,522,950
Mar 18, 20269.9910.119.939.939.57-1.30%1,603,530
Mar 17, 20269.9810.199.9810.069.701.21%1,883,796
Mar 16, 20269.9610.119.939.949.581.23%1,158,722
Mar 13, 202610.0210.099.809.829.46-1.41%1,242,149
Mar 12, 202610.1210.199.959.969.60-2.26%1,394,017
Mar 11, 202610.1710.2310.0710.199.82-0.10%1,157,929
Mar 10, 202610.1210.3410.1010.209.830.89%1,336,555
Mar 9, 202610.0010.139.7310.119.740.10%1,590,738
Mar 6, 202610.0610.159.9010.109.73-0.69%1,401,001
Mar 5, 202610.1510.2710.0910.179.80-0.19%1,068,508
Mar 4, 202610.2010.2710.0910.199.820.70%1,170,889
Mar 3, 202610.0510.2510.0210.129.75-1.08%1,493,889
Mar 2, 20269.9710.339.8810.239.861.18%1,149,450
Feb 27, 202610.1710.2510.1110.119.74-1.17%1,276,329
Feb 26, 202610.0710.2610.0710.239.861.89%1,218,941
Feb 25, 20269.9010.059.8410.049.681.20%1,383,089
Feb 24, 20269.919.949.739.929.560.21%1,440,727
Feb 23, 202610.0510.139.899.909.54-1.60%1,205,431
Feb 20, 202610.1010.129.9710.069.700.10%872,615
Feb 19, 202610.1010.149.9510.059.69-0.30%1,537,236
Feb 18, 20269.9710.339.9010.089.721.61%2,097,728
Feb 17, 20269.999.999.799.929.560.30%1,337,746
Feb 13, 20269.8310.029.769.899.530.81%1,296,422
Feb 12, 20269.789.929.719.819.460.93%1,593,335
Feb 11, 20269.689.799.669.729.370.72%1,173,985
Feb 10, 20269.669.689.579.659.300.63%961,776
Feb 9, 20269.719.749.459.599.24-1.53%1,438,377
Feb 6, 20269.709.779.649.749.390.72%938,059
Feb 5, 20269.709.779.669.679.32-1.02%1,237,029
Feb 4, 20269.669.789.579.779.421.14%1,482,036
Feb 3, 20269.609.779.559.669.311.04%1,632,521