5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
+3.80%
6 MONTH PERFORMANCE
+12.71%
YEAR-TO-DATE PERFORMANCE
+8.59%
1 YEAR PERFORMANCE
+7.78%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.74 | $9.73 (-0.15%) | $9.74 | $9.58 | 1.20 M | $997.45 M |
| 05/05/2026 | $10.10 | $9.55 (-5.45%) | $10.17 | $9.54 | 3.41 M | $990.17 M |
| 05/04/2026 | $10.32 | $10.16 (-1.55%) | $10.37 | $10.15 | 1.40 M | $1.05 B |
| 05/01/2026 | $10.30 | $10.39 (0.87%) | $10.43 | $10.20 | 1.22 M | $1.08 B |
| 04/30/2026 | $10.19 | $10.25 (0.59%) | $10.36 | $10.19 | 1.45 M | $1.06 B |
| 04/29/2026 | $10.25 | $10.17 (-0.78%) | $10.31 | $10.14 | 1.25 M | $1.05 B |
| 04/28/2026 | $10.37 | $10.29 (-0.77%) | $10.43 | $10.27 | 1.26 M | $1.07 B |
| 04/27/2026 | $10.22 | $10.35 (1.27%) | $10.40 | $10.22 | 1.27 M | $1.07 B |
| 04/24/2026 | $10.15 | $10.21 (0.59%) | $10.23 | $10.13 | 968.83 K | $1.06 B |
| 04/23/2026 | $10.21 | $10.17 (-0.39%) | $10.27 | $10.13 | 1.14 M | $1.05 B |
| 04/22/2026 | $10.11 | $10.21 (0.99%) | $10.25 | $10.06 | 1.31 M | $1.06 B |
| 04/21/2026 | $10.15 | $10.07 (-0.79%) | $10.23 | $10.00 | 1.77 M | $1.04 B |
| 04/20/2026 | $10.14 | $10.12 (-0.2%) | $10.15 | $10.02 | 1.56 M | $1.05 B |
| 04/17/2026 | $10.06 | $10.23 (1.69%) | $10.25 | $10.01 | 1.51 M | $1.06 B |
| 04/16/2026 | $10.10 | $9.94 (-1.58%) | $10.12 | $9.91 | 1.30 M | $1.03 B |
| 04/15/2026 | $10.05 | $10.13 (0.8%) | $10.15 | $10.03 | 1.63 M | $1.05 B |
| 04/14/2026 | $10.02 | $10.08 (0.6%) | $10.11 | $10.02 | 1.27 M | $1.05 B |
| 04/13/2026 | $9.95 | $10.04 (0.9%) | $10.04 | $9.85 | 1.35 M | $1.04 B |
| 04/10/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.91 | 821.92 K | $1.04 B |
| 04/09/2026 | $9.89 | $9.98 (0.91%) | $10.02 | $9.81 | 905.54 K | $1.03 B |
| 04/08/2026 | $9.85 | $9.84 (-0.1%) | $9.91 | $9.77 | 1.08 M | $1.02 B |
| 04/07/2026 | $9.78 | $9.64 (-1.43%) | $9.82 | $9.61 | 1.45 M | $999.50 M |
| 04/06/2026 | $9.70 | $9.79 (0.93%) | $9.84 | $9.62 | 1.11 M | $1.02 B |
| 04/02/2026 | $9.41 | $9.70 (3.08%) | $9.71 | $9.41 | 1.30 M | $1.01 B |
| 04/01/2026 | $9.61 | $9.58 (-0.31%) | $9.65 | $9.52 | 1.22 M | $993.28 M |
| 03/31/2026 | $9.40 | $9.58 (1.91%) | $9.59 | $9.38 | 1.40 M | $993.28 M |
| 03/30/2026 | $9.53 | $9.64 (1.15%) | $9.72 | $9.46 | 1.39 M | $999.50 M |
| 03/27/2026 | $9.70 | $9.44 (-2.68%) | $9.73 | $9.41 | 1.87 M | $978.77 M |
| 03/26/2026 | $9.77 | $9.74 (-0.31%) | $9.84 | $9.70 | 1.26 M | $1.01 B |
| 03/25/2026 | $9.80 | $9.84 (0.41%) | $9.90 | $9.75 | 1.23 M | $1.02 B |
| 03/24/2026 | $9.70 | $9.67 (-0.31%) | $9.79 | $9.63 | 1.42 M | $1.00 B |
| 03/23/2026 | $9.61 | $9.75 (1.46%) | $9.86 | $9.60 | 2.23 M | $1.01 B |
| 03/20/2026 | $9.91 | $9.48 (-4.34%) | $9.95 | $9.41 | 3.06 M | $982.91 M |
| 03/19/2026 | $9.85 | $9.87 (0.2%) | $10.01 | $9.82 | 1.52 M | $1.02 B |
| 03/18/2026 | $9.99 | $9.93 (-0.6%) | $10.11 | $9.93 | 1.60 M | $1.03 B |
| 03/17/2026 | $9.98 | $10.06 (0.8%) | $10.19 | $9.98 | 1.88 M | $1.04 B |
| 03/16/2026 | $9.96 | $9.94 (-0.2%) | $10.11 | $9.93 | 1.16 M | $1.03 B |
| 03/13/2026 | $10.02 | $9.82 (-2%) | $10.09 | $9.80 | 1.24 M | $1.02 B |
| 03/12/2026 | $10.12 | $9.96 (-1.58%) | $10.19 | $9.95 | 1.39 M | $1.03 B |
| 03/11/2026 | $10.17 | $10.19 (0.2%) | $10.23 | $10.07 | 1.16 M | $1.06 B |
| 03/10/2026 | $10.12 | $10.20 (0.79%) | $10.34 | $10.10 | 1.34 M | $1.06 B |
| 03/09/2026 | $10.00 | $10.11 (1.1%) | $10.13 | $9.73 | 1.59 M | $1.05 B |
| 03/06/2026 | $10.06 | $10.10 (0.4%) | $10.15 | $9.90 | 1.40 M | $1.05 B |
| 03/05/2026 | $10.15 | $10.17 (0.2%) | $10.27 | $10.09 | 1.07 M | $1.05 B |
| 03/04/2026 | $10.20 | $10.19 (-0.1%) | $10.27 | $10.09 | 1.17 M | $1.06 B |
| 03/03/2026 | $10.05 | $10.12 (0.7%) | $10.25 | $10.02 | 1.49 M | $1.05 B |
| 03/02/2026 | $9.97 | $10.23 (2.61%) | $10.33 | $9.88 | 1.15 M | $1.06 B |
| 02/27/2026 | $10.17 | $10.11 (-0.59%) | $10.25 | $10.11 | 1.28 M | $1.05 B |
| 02/26/2026 | $10.07 | $10.23 (1.59%) | $10.26 | $10.07 | 1.22 M | $1.06 B |
| 02/25/2026 | $9.90 | $10.04 (1.41%) | $10.05 | $9.84 | 1.38 M | $1.04 B |
| 02/24/2026 | $9.91 | $9.92 (0.1%) | $9.94 | $9.73 | 1.44 M | $1.03 B |
| 02/23/2026 | $10.05 | $9.90 (-1.49%) | $10.13 | $9.89 | 1.21 M | $1.03 B |
| 02/20/2026 | $10.10 | $10.06 (-0.4%) | $10.12 | $9.97 | 872.62 K | $1.04 B |
| 02/19/2026 | $10.10 | $10.05 (-0.5%) | $10.14 | $9.95 | 1.54 M | $1.04 B |
| 02/18/2026 | $9.97 | $10.08 (1.1%) | $10.33 | $9.90 | 2.10 M | $1.05 B |
| 02/17/2026 | $9.99 | $9.92 (-0.7%) | $9.99 | $9.79 | 1.34 M | $1.03 B |
| 02/13/2026 | $9.83 | $9.89 (0.61%) | $10.02 | $9.76 | 1.30 M | $1.03 B |
| 02/12/2026 | $9.78 | $9.81 (0.31%) | $9.91 | $9.71 | 1.59 M | $1.02 B |
| 02/11/2026 | $9.68 | $9.72 (0.41%) | $9.79 | $9.66 | 1.17 M | $1.01 B |
| 02/10/2026 | $9.66 | $9.65 (-0.1%) | $9.68 | $9.57 | 961.78 K | $1.00 B |
| 02/09/2026 | $9.71 | $9.59 (-1.24%) | $9.74 | $9.45 | 1.44 M | $994.32 M |
| 02/06/2026 | $9.70 | $9.74 (0.41%) | $9.77 | $9.64 | 938.06 K | $1.01 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.
