5 DAY PERFORMANCE
-6.96%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-5.93%
6 MONTH PERFORMANCE
-19.94%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-10.88%
MFA Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.73 | $10.67 (-0.56%) | $10.74 | $10.58 | 826,366 | $1.10 B |
| 03/11/2025 | $10.90 | $10.67 (-2.11%) | $10.92 | $10.53 | 1.13 M | $1.11 B |
| 03/10/2025 | $10.89 | $10.88 (-0.09%) | $11.07 | $10.80 | 1.26 M | $1.13 B |
| 03/07/2025 | $10.68 | $10.92 (2.25%) | $11.03 | $10.64 | 916,102 | $1.13 B |
| 03/06/2025 | $10.69 | $10.64 (-0.47%) | $10.90 | $10.60 | 1.39 M | $1.10 B |
| 03/05/2025 | $10.53 | $10.63 (0.95%) | $10.68 | $10.53 | 815,427 | $1.10 B |
| 03/04/2025 | $10.30 | $10.53 (2.23%) | $10.68 | $10.20 | 1.26 M | $1.09 B |
| 03/03/2025 | $10.60 | $10.43 (-1.6%) | $10.65 | $10.38 | 1.13 M | $1.08 B |
| 02/28/2025 | $10.59 | $10.64 (0.47%) | $10.71 | $10.58 | 2.06 M | $1.10 B |
| 02/27/2025 | $10.50 | $10.58 (0.76%) | $10.63 | $10.47 | 745,531 | $1.10 B |
| 02/26/2025 | $10.58 | $10.53 (-0.47%) | $10.68 | $10.49 | 758,739 | $1.09 B |
| 02/25/2025 | $10.37 | $10.56 (1.83%) | $10.58 | $10.36 | 1.17 M | $1.09 B |
| 02/24/2025 | $10.31 | $10.33 (0.19%) | $10.40 | $10.26 | 872,855 | $1.07 B |
| 02/21/2025 | $10.43 | $10.30 (-1.25%) | $10.54 | $10.22 | 1.48 M | $1.07 B |
| 02/20/2025 | $10.30 | $10.36 (0.58%) | $10.44 | $10.24 | 1.89 M | $1.07 B |
| 02/19/2025 | $10.00 | $10.32 (3.2%) | $10.44 | $10.00 | 2.49 M | $1.07 B |
| 02/18/2025 | $10.67 | $10.30 (-3.47%) | $10.73 | $10.29 | 2.30 M | $1.07 B |
| 02/14/2025 | $10.69 | $10.65 (-0.37%) | $10.81 | $10.62 | 1.52 M | $1.10 B |
| 02/13/2025 | $10.63 | $10.68 (0.47%) | $10.69 | $10.56 | 911,181 | $1.11 B |
| 02/12/2025 | $10.63 | $10.55 (-0.75%) | $10.65 | $10.45 | 1.37 M | $1.09 B |
| 02/11/2025 | $10.68 | $10.76 (0.75%) | $10.80 | $10.67 | 659,463 | $1.12 B |
| 02/10/2025 | $10.71 | $10.74 (0.28%) | $10.76 | $10.58 | 619,160 | $1.11 B |
| 02/07/2025 | $10.73 | $10.70 (-0.28%) | $10.75 | $10.60 | 762,392 | $1.11 B |
| 02/06/2025 | $10.67 | $10.73 (0.56%) | $10.81 | $10.65 | 726,755 | $1.11 B |
| 02/05/2025 | $10.60 | $10.60 (0%) | $10.66 | $10.54 | 717,874 | $1.10 B |
| 02/04/2025 | $10.38 | $10.55 (1.64%) | $10.60 | $10.27 | 746,628 | $1.09 B |
| 02/03/2025 | $10.30 | $10.39 (0.87%) | $10.46 | $10.29 | 1.14 M | $1.08 B |
| 01/31/2025 | $10.33 | $10.50 (1.65%) | $10.57 | $10.33 | 1.41 M | $1.09 B |
| 01/30/2025 | $10.24 | $10.36 (1.17%) | $10.41 | $10.18 | 829,173 | $1.07 B |
| 01/29/2025 | $10.30 | $10.12 (-1.75%) | $10.34 | $10.06 | 595,063 | $1.05 B |
| 01/28/2025 | $10.37 | $10.27 (-0.96%) | $10.43 | $10.23 | 550,900 | $1.06 B |
| 01/27/2025 | $10.21 | $10.41 (1.96%) | $10.42 | $10.19 | 793,315 | $1.08 B |
| 01/24/2025 | $10.09 | $10.18 (0.89%) | $10.32 | $10.09 | 488,992 | $1.06 B |
| 01/23/2025 | $10.07 | $10.11 (0.4%) | $10.17 | $10.06 | 550,105 | $1.05 B |
| 01/22/2025 | $10.17 | $10.06 (-1.08%) | $10.17 | $10.04 | 494,055 | $1.04 B |
| 01/21/2025 | $10.12 | $10.19 (0.69%) | $10.22 | $10.11 | 487,881 | $1.06 B |
| 01/17/2025 | $10.18 | $10.10 (-0.79%) | $10.21 | $10.06 | 652,900 | $1.05 B |
| 01/16/2025 | $10.06 | $10.08 (0.2%) | $10.17 | $10.05 | 904,564 | $1.04 B |
| 01/15/2025 | $10.10 | $10.07 (-0.3%) | $10.13 | $9.96 | 720,221 | $1.04 B |
| 01/14/2025 | $9.60 | $9.86 (2.71%) | $9.94 | $9.56 | 1.39 M | $1.02 B |
| 01/13/2025 | $9.60 | $9.53 (-0.73%) | $9.60 | $9.36 | 1.65 M | $987.76 M |
| 01/10/2025 | $9.80 | $9.55 (-2.55%) | $9.81 | $9.51 | 1.39 M | $989.83 M |
| 01/08/2025 | $9.99 | $9.95 (-0.4%) | $10.03 | $9.88 | 1.43 M | $1.03 B |
| 01/07/2025 | $10.18 | $10.05 (-1.28%) | $10.29 | $9.97 | 1.52 M | $1.04 B |
| 01/06/2025 | $10.33 | $10.16 (-1.65%) | $10.35 | $10.16 | 1.25 M | $1.05 B |
| 01/03/2025 | $10.30 | $10.34 (0.39%) | $10.40 | $10.25 | 1.69 M | $1.07 B |
| 01/02/2025 | $10.25 | $10.22 (-0.29%) | $10.33 | $10.11 | 957,902 | $1.06 B |
| 12/31/2024 | $9.98 | $10.19 (2.1%) | $10.20 | $9.88 | 1.58 M | $1.06 B |
| 12/30/2024 | $10.36 | $10.22 (-1.35%) | $10.36 | $10.16 | 1.47 M | $1.06 B |
| 12/27/2024 | $10.50 | $10.43 (-0.67%) | $10.57 | $10.36 | 755,845 | $1.08 B |
| 12/26/2024 | $10.53 | $10.52 (-0.09%) | $10.61 | $10.46 | 998,100 | $1.09 B |
| 12/24/2024 | $10.41 | $10.61 (1.92%) | $10.61 | $10.40 | 581,400 | $1.10 B |
| 12/23/2024 | $10.35 | $10.41 (0.58%) | $10.42 | $10.29 | 1.18 M | $1.08 B |
| 12/20/2024 | $10.15 | $10.39 (2.36%) | $10.51 | $10.09 | 2.92 M | $1.08 B |
| 12/19/2024 | $10.36 | $10.23 (-1.25%) | $10.53 | $10.23 | 1.05 M | $1.06 B |
| 12/18/2024 | $10.73 | $10.29 (-4.1%) | $10.83 | $10.25 | 1.27 M | $1.07 B |
| 12/17/2024 | $10.88 | $10.73 (-1.38%) | $11.00 | $10.68 | 1.33 M | $1.11 B |
| 12/16/2024 | $10.83 | $10.88 (0.46%) | $11.02 | $10.79 | 1.08 M | $1.13 B |
| 12/13/2024 | $10.80 | $10.82 (0.19%) | $10.82 | $10.67 | 795,666 | $1.12 B |
| 12/12/2024 | $10.95 | $10.80 (-1.37%) | $10.95 | $10.78 | 814,400 | $1.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
