5 DAY PERFORMANCE
+51.80%
1 MONTH PERFORMANCE
+37.55%
3 MONTH PERFORMANCE
+11.59%
6 MONTH PERFORMANCE
+5.86%
YEAR-TO-DATE PERFORMANCE
+8.59%
1 YEAR PERFORMANCE
+9.18%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.68 | $6.55 (-1.87%) | $6.79 | $6.38 | 3.36 M | |
| 11/04/2026 | $6.50 | $6.61 (1.69%) | $6.87 | $6.46 | 4.10 M | $685.34 M |
| 11/03/2026 | $6.75 | $6.64 (-1.63%) | $6.79 | $6.58 | 2.73 M | $688.46 M |
| 11/02/2026 | $6.74 | $6.78 (0.59%) | $6.85 | $6.70 | 2.55 M | $702.97 M |
| 10/30/2026 | $6.79 | $6.66 (-1.91%) | $6.83 | $6.61 | 2.91 M | $690.53 M |
| 10/29/2026 | $6.85 | $6.80 (-0.73%) | $6.86 | $6.69 | 3.30 M | $705.04 M |
| 10/28/2026 | $6.74 | $6.79 (0.74%) | $6.80 | $6.70 | 2.32 M | $704.01 M |
| 10/27/2026 | $6.68 | $6.73 (0.75%) | $6.76 | $6.63 | 2.75 M | $697.79 M |
| 10/26/2026 | $6.67 | $6.64 (-0.45%) | $6.76 | $6.62 | 1.77 M | $688.46 M |
| 10/23/2026 | $6.57 | $6.66 (1.37%) | $6.68 | $6.54 | 1.83 M | $690.53 M |
| 10/22/2026 | $6.49 | $6.62 (2%) | $6.73 | $6.44 | 2.69 M | $686.38 M |
| 10/21/2026 | $6.58 | $6.47 (-1.67%) | $6.61 | $6.45 | 1.79 M | $670.83 M |
| 10/20/2026 | $6.43 | $6.55 (1.87%) | $6.65 | $6.43 | 2.44 M | $679.12 M |
| 10/19/2026 | $6.57 | $6.41 (-2.44%) | $6.57 | $6.38 | 3.26 M | $664.61 M |
| 10/16/2026 | $6.72 | $6.59 (-1.93%) | $6.73 | $6.54 | 2.28 M | $683.27 M |
| 10/15/2026 | $6.66 | $6.70 (0.6%) | $6.81 | $6.64 | 2.28 M | $694.68 M |
| 10/14/2026 | $6.61 | $6.55 (-0.91%) | $6.65 | $6.52 | 3.00 M | $679.12 M |
| 10/13/2026 | $6.75 | $6.70 (-0.74%) | $6.80 | $6.55 | 3.01 M | $694.68 M |
| 10/12/2026 | $6.87 | $6.68 (-2.77%) | $6.90 | $6.65 | 4.76 M | $692.60 M |
| 10/09/2026 | $7.11 | $6.88 (-3.23%) | $7.16 | $6.88 | 3.35 M | $713.34 M |
| 10/08/2026 | $7.11 | $7.18 (0.98%) | $7.25 | $7.01 | 3.24 M | $744.44 M |
| 10/07/2026 | $7.24 | $7.15 (-1.24%) | $7.27 | $7.11 | 2.89 M | $741.33 M |
| 10/06/2026 | $7.35 | $7.28 (-0.95%) | $7.39 | $7.23 | 2.69 M | $754.81 M |
| 10/05/2026 | $7.27 | $7.35 (1.1%) | $7.36 | $7.21 | 3.19 M | $762.07 M |
| 10/02/2026 | $7.82 | $7.65 (-2.17%) | $7.86 | $7.58 | 3.05 M | $793.17 M |
| 10/01/2026 | $7.86 | $7.74 (-1.53%) | $7.86 | $7.63 | 2.77 M | $802.51 M |
| 09/30/2026 | $8.10 | $7.85 (-3.09%) | $8.12 | $7.84 | 2.27 M | $813.91 M |
| 09/29/2026 | $8.01 | $8.00 (-0.12%) | $8.10 | $7.92 | 1.86 M | $829.46 M |
| 09/28/2026 | $8.10 | $8.01 (-1.11%) | $8.16 | $7.96 | 2.16 M | $830.50 M |
| 09/25/2026 | $8.22 | $8.17 (-0.61%) | $8.24 | $8.12 | 1.45 M | $847.09 M |
| 09/24/2026 | $8.32 | $8.16 (-1.92%) | $8.34 | $8.15 | 2.04 M | $846.05 M |
| 09/23/2026 | $8.56 | $8.32 (-2.8%) | $8.56 | $8.29 | 1.82 M | $862.64 M |
| 09/22/2026 | $8.50 | $8.56 (0.71%) | $8.61 | $8.48 | 1.60 M | $887.53 M |
| 09/21/2026 | $8.42 | $8.45 (0.36%) | $8.51 | $8.38 | 1.42 M | $876.12 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 |
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.
