5 DAY PERFORMANCE
+6.09%
1 MONTH PERFORMANCE
+6.98%
3 MONTH PERFORMANCE
+3.69%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
+8.59%
1 YEAR PERFORMANCE
+5.75%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.50 | $9.36 (-1.47%) | $9.59 | $9.34 | 1.89 M | $970.47 M |
| 06/18/2026 | $9.42 | $9.53 (1.17%) | $9.56 | $9.42 | 3.86 M | $988.10 M |
| 06/17/2026 | $9.52 | $9.38 (-1.47%) | $9.62 | $9.32 | 2.37 M | $972.55 M |
| 06/16/2026 | $9.45 | $9.38 (-0.74%) | $9.50 | $9.33 | 1.32 M | $972.55 M |
| 06/15/2026 | $9.50 | $9.35 (-1.58%) | $9.54 | $9.34 | 1.62 M | $969.44 M |
| 06/12/2026 | $9.36 | $9.42 (0.64%) | $9.44 | $9.29 | 1.25 M | $976.69 M |
| 06/11/2026 | $9.31 | $9.29 (-0.21%) | $9.33 | $9.19 | 1.37 M | $963.22 M |
| 06/10/2026 | $9.36 | $9.21 (-1.6%) | $9.38 | $9.21 | 1.26 M | $954.92 M |
| 06/09/2026 | $9.19 | $9.36 (1.85%) | $9.36 | $9.19 | 1.56 M | $970.47 M |
| 06/08/2026 | $9.32 | $9.12 (-2.15%) | $9.35 | $9.11 | 1.46 M | $945.59 M |
| 06/05/2026 | $9.26 | $9.28 (0.22%) | $9.34 | $9.24 | 974.42 K | $962.18 M |
| 06/04/2026 | $9.24 | $9.26 (0.22%) | $9.40 | $9.24 | 1.39 M | $960.10 M |
| 06/03/2026 | $9.38 | $9.15 (-2.45%) | $9.39 | $9.13 | 2.03 M | $948.70 M |
| 06/02/2026 | $9.40 | $9.47 (0.74%) | $9.56 | $9.40 | 1.27 M | $981.88 M |
| 06/01/2026 | $9.50 | $9.40 (-1.05%) | $9.57 | $9.37 | 1.11 M | $974.62 M |
| 05/29/2026 | $9.62 | $9.60 (-0.21%) | $9.68 | $9.60 | 1.27 M | $995.36 M |
| 05/28/2026 | $9.58 | $9.60 (0.21%) | $9.66 | $9.57 | 1.37 M | $995.36 M |
| 05/27/2026 | $9.60 | $9.60 (0%) | $9.67 | $9.57 | 1.01 M | $995.36 M |
| 05/26/2026 | $9.50 | $9.56 (0.63%) | $9.57 | $9.48 | 986.25 K | $991.21 M |
| 05/22/2026 | $9.51 | $9.45 (-0.63%) | $9.55 | $9.45 | 916.29 K | $979.80 M |
| 05/21/2026 | $9.44 | $9.50 (0.64%) | $9.56 | $9.37 | 1.19 M | $984.99 M |
| 05/20/2026 | $9.40 | $9.51 (1.17%) | $9.54 | $9.37 | 1.07 M | $986.03 M |
| 05/19/2026 | $9.37 | $9.33 (-0.43%) | $9.44 | $9.31 | 1.25 M | $967.36 M |
| 05/18/2026 | $9.40 | $9.43 (0.32%) | $9.53 | $9.39 | 1.12 M | $977.73 M |
| 05/15/2026 | $9.46 | $9.31 (-1.59%) | $9.50 | $9.31 | 1.31 M | $965.29 M |
| 05/14/2026 | $9.59 | $9.54 (-0.52%) | $9.70 | $9.54 | 959.32 K | $989.14 M |
| 05/13/2026 | $9.55 | $9.52 (-0.31%) | $9.58 | $9.46 | 1.26 M | $987.06 M |
| 05/12/2026 | $9.62 | $9.57 (-0.52%) | $9.68 | $9.50 | 1.40 M | $992.25 M |
| 05/11/2026 | $9.92 | $9.63 (-2.92%) | $9.94 | $9.59 | 1.83 M | $998.47 M |
| 05/08/2026 | $9.80 | $9.90 (1.02%) | $9.97 | $9.80 | 1.15 M | $1.03 B |
| 05/07/2026 | $9.75 | $9.75 (0%) | $9.82 | $9.70 | 1.85 M | $1.01 B |
| 05/06/2026 | $9.60 | $9.77 (1.77%) | $9.79 | $9.58 | 2.35 M | $1.01 B |
| 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 |
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.
