5 DAY PERFORMANCE
+10.98%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
+3.69%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
+8.59%
1 YEAR PERFORMANCE
+8.24%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.08 | $9.29 (2.26%) | $9.29 | $9.08 | 474.59 K | |
| 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 |
| 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 |
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.
