5 DAY PERFORMANCE
+19.64%
1 MONTH PERFORMANCE
+13.47%
3 MONTH PERFORMANCE
+6.09%
6 MONTH PERFORMANCE
+6.65%
YEAR-TO-DATE PERFORMANCE
+8.59%
1 YEAR PERFORMANCE
+2.43%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.42 | $8.49 (0.77%) | $8.51 | $8.42 | 909.97 K | $878.71 M |
| 09/18/2026 | $8.48 | $8.36 (-1.42%) | $8.50 | $8.36 | 3.28 M | $866.79 M |
| 09/17/2026 | $8.53 | $8.50 (-0.35%) | $8.63 | $8.50 | 1.68 M | $881.31 M |
| 09/16/2026 | $8.47 | $8.45 (-0.24%) | $8.59 | $8.38 | 1.85 M | $876.12 M |
| 09/15/2026 | $8.44 | $8.43 (-0.12%) | $8.57 | $8.38 | 1.56 M | $874.05 M |
| 09/14/2026 | $8.51 | $8.46 (-0.59%) | $8.59 | $8.42 | 1.62 M | $877.16 M |
| 09/11/2026 | $8.64 | $8.56 (-0.93%) | $8.65 | $8.53 | 1.77 M | $887.53 M |
| 09/10/2026 | $8.75 | $8.56 (-2.17%) | $8.79 | $8.55 | 2.05 M | $887.53 M |
| 09/09/2026 | $8.82 | $8.75 (-0.79%) | $8.88 | $8.75 | 1.34 M | $907.23 M |
| 09/08/2026 | $8.95 | $8.86 (-1.01%) | $8.99 | $8.86 | 1.09 M | $918.63 M |
| 09/04/2026 | $8.82 | $8.95 (1.47%) | $8.98 | $8.80 | 1.12 M | $927.96 M |
| 09/03/2026 | $8.90 | $8.87 (-0.34%) | $8.93 | $8.80 | 1.58 M | $919.67 M |
| 09/02/2026 | $8.73 | $8.82 (1.03%) | $8.84 | $8.70 | 1.22 M | $914.48 M |
| 09/01/2026 | $8.77 | $8.68 (-1.03%) | $8.79 | $8.63 | 1.91 M | $899.97 M |
| 08/31/2026 | $8.80 | $8.82 (0.23%) | $8.89 | $8.76 | 1.29 M | $914.48 M |
| 08/28/2026 | $8.90 | $8.83 (-0.79%) | $8.92 | $8.82 | 1.27 M | $915.52 M |
| 08/27/2026 | $8.79 | $8.86 (0.8%) | $8.88 | $8.78 | 1.19 M | $918.63 M |
| 08/26/2026 | $8.86 | $8.80 (-0.68%) | $8.87 | $8.78 | 1.36 M | $912.41 M |
| 08/25/2026 | $8.94 | $8.84 (-1.12%) | $8.97 | $8.81 | 1.42 M | $916.56 M |
| 08/24/2026 | $8.94 | $8.94 (0%) | $8.98 | $8.89 | 1.59 M | $926.93 M |
| 08/21/2026 | $8.99 | $8.91 (-0.89%) | $9.00 | $8.88 | 1.51 M | $923.82 M |
| 08/20/2026 | $9.03 | $8.94 (-1%) | $9.07 | $8.86 | 1.69 M | $926.93 M |
| 08/19/2026 | $9.04 | $9.10 (0.66%) | $9.17 | $9.04 | 1.13 M | $943.52 M |
| 08/18/2026 | $9.15 | $9.00 (-1.64%) | $9.16 | $9.00 | 1.17 M | $933.15 M |
| 08/17/2026 | $9.10 | $9.11 (0.11%) | $9.17 | $9.09 | 931.90 K | $944.55 M |
| 08/14/2026 | $9.23 | $9.16 (-0.76%) | $9.27 | $9.14 | 856.40 K | $949.74 M |
| 08/13/2026 | $9.22 | $9.21 (-0.11%) | $9.29 | $9.18 | 1.18 M | $954.92 M |
| 08/12/2026 | $9.20 | $9.15 (-0.54%) | $9.25 | $9.12 | 1.20 M | $948.70 M |
| 08/11/2026 | $9.09 | $9.18 (0.99%) | $9.23 | $9.07 | 1.01 M | $951.81 M |
| 08/10/2026 | $9.15 | $9.09 (-0.66%) | $9.17 | $9.00 | 1.47 M | $942.48 M |
| 08/07/2026 | $9.08 | $9.23 (1.65%) | $9.30 | $9.07 | 1.60 M | $956.99 M |
| 08/06/2026 | $9.09 | $9.05 (-0.44%) | $9.09 | $8.96 | 1.55 M | $938.33 M |
| 08/05/2026 | $9.05 | $9.06 (0.11%) | $9.14 | $8.85 | 3.20 M | $939.37 M |
| 08/04/2026 | $9.15 | $9.09 (-0.66%) | $9.21 | $9.06 | 1.62 M | $942.48 M |
| 08/03/2026 | $9.16 | $9.16 (0%) | $9.32 | $9.14 | 1.41 M | $949.74 M |
| 07/31/2026 | $9.23 | $9.11 (-1.3%) | $9.23 | $8.97 | 2.33 M | $944.55 M |
| 07/30/2026 | $9.26 | $9.20 (-0.65%) | $9.32 | $9.10 | 1.81 M | $953.88 M |
| 07/29/2026 | $9.20 | $9.17 (-0.33%) | $9.29 | $9.13 | 1.26 M | $950.77 M |
| 07/28/2026 | $9.15 | $9.20 (0.55%) | $9.24 | $9.13 | 1.19 M | $953.88 M |
| 07/27/2026 | $9.18 | $9.12 (-0.65%) | $9.23 | $9.12 | 1.12 M | $945.59 M |
| 07/24/2026 | $9.11 | $9.14 (0.33%) | $9.22 | $9.09 | 1.34 M | $947.66 M |
| 07/23/2026 | $9.24 | $9.07 (-1.84%) | $9.24 | $9.03 | 2.03 M | $940.40 M |
| 07/22/2026 | $9.34 | $9.29 (-0.54%) | $9.35 | $9.26 | 1.06 M | $963.22 M |
| 07/21/2026 | $9.32 | $9.32 (0%) | $9.38 | $9.27 | 1.01 M | $966.33 M |
| 07/20/2026 | $9.45 | $9.29 (-1.69%) | $9.49 | $9.22 | 1.41 M | $963.22 M |
| 07/17/2026 | $9.59 | $9.45 (-1.46%) | $9.62 | $9.37 | 1.34 M | $979.80 M |
| 07/16/2026 | $9.47 | $9.62 (1.58%) | $9.66 | $9.46 | 1.12 M | $997.43 M |
| 07/15/2026 | $9.53 | $9.45 (-0.84%) | $9.59 | $9.44 | 1.75 M | $979.80 M |
| 07/14/2026 | $9.46 | $9.46 (0%) | $9.55 | $9.40 | 1.66 M | $980.84 M |
| 07/13/2026 | $9.50 | $9.41 (-0.95%) | $9.53 | $9.35 | 1.39 M | $975.66 M |
| 07/10/2026 | $9.47 | $9.50 (0.32%) | $9.52 | $9.40 | 1.17 M | $984.99 M |
| 07/09/2026 | $9.30 | $9.43 (1.4%) | $9.47 | $9.24 | 1.23 M | $977.73 M |
| 07/08/2026 | $9.30 | $9.27 (-0.32%) | $9.37 | $9.22 | 1.66 M | $961.14 M |
| 07/07/2026 | $9.36 | $9.36 (0%) | $9.50 | $9.34 | 1.43 M | $970.47 M |
| 07/06/2026 | $9.47 | $9.33 (-1.48%) | $9.54 | $9.33 | 1.61 M | $967.36 M |
| 07/02/2026 | $9.72 | $9.48 (-2.47%) | $9.75 | $9.45 | 1.97 M | $982.91 M |
| 07/01/2026 | $9.61 | $9.58 (-0.31%) | $9.68 | $9.55 | 2.01 M | $993.28 M |
| 06/30/2026 | $9.47 | $9.69 (2.32%) | $9.79 | $9.46 | 2.16 M | $1.00 B |
| 06/29/2026 | $9.80 | $9.87 (0.71%) | $9.87 | $9.65 | 2.20 M | $1.02 B |
| 06/26/2026 | $9.63 | $9.81 (1.87%) | $9.82 | $9.55 | 3.66 M | $1.02 B |
| 06/25/2026 | $9.65 | $9.63 (-0.21%) | $9.71 | $9.56 | 1.76 M | $998.47 M |
| 06/24/2026 | $9.46 | $9.61 (1.59%) | $9.67 | $9.40 | 1.67 M | $996.39 M |
| 06/23/2026 | $9.36 | $9.42 (0.64%) | $9.44 | $9.34 | 1.40 M | $976.69 M |
| 06/22/2026 | $9.50 | $9.36 (-1.47%) | $9.59 | $9.34 | 1.89 M | $970.47 M |
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.
