5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+1.66%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.15 | $25.23 (0.34%) | $25.27 | $25.15 | 7.28 K | $997.45 M |
| 05/05/2026 | $25.03 | $25.09 (0.24%) | $25.15 | $25.03 | 14.90 K | $990.17 M |
| 05/04/2026 | $25.14 | $25.01 (-0.52%) | $25.14 | $25.00 | 20.40 K | $1.05 B |
| 05/01/2026 | $25.15 | $25.05 (-0.4%) | $25.16 | $25.02 | 28.40 K | $1.08 B |
| 04/30/2026 | $25.42 | $25.57 (0.59%) | $25.57 | $25.37 | 26.60 K | $1.06 B |
| 04/29/2026 | $25.45 | $25.44 (-0.04%) | $25.50 | $25.40 | 23.10 K | $1.05 B |
| 04/28/2026 | $25.56 | $25.43 (-0.51%) | $25.57 | $25.39 | 28.50 K | $1.07 B |
| 04/27/2026 | $25.59 | $25.58 (-0.04%) | $25.66 | $25.54 | 14.10 K | $1.07 B |
| 04/24/2026 | $25.50 | $25.50 (0%) | $25.61 | $25.48 | 6.50 K | $1.06 B |
| 04/23/2026 | $25.50 | $25.57 (0.27%) | $25.59 | $25.50 | 14.80 K | $1.05 B |
| 04/22/2026 | $25.47 | $25.58 (0.43%) | $25.59 | $25.47 | 7.60 K | $1.06 B |
| 04/21/2026 | $25.44 | $25.46 (0.08%) | $25.60 | $25.44 | 15.90 K | $1.04 B |
| 04/20/2026 | $25.39 | $25.58 (0.75%) | $25.58 | $25.39 | 9.10 K | $1.05 B |
| 04/17/2026 | $25.45 | $25.40 (-0.2%) | $25.56 | $25.40 | 20.60 K | $1.06 B |
| 04/16/2026 | $25.42 | $25.45 (0.12%) | $25.49 | $25.42 | 7.70 K | $1.03 B |
| 04/15/2026 | $25.39 | $25.39 (0%) | $25.47 | $25.33 | 16.40 K | $1.05 B |
| 04/14/2026 | $25.41 | $25.49 (0.31%) | $25.49 | $25.40 | 10.00 K | $1.05 B |
| 04/13/2026 | $25.17 | $25.41 (0.95%) | $25.41 | $25.17 | 13.00 K | $1.04 B |
| 04/10/2026 | $25.14 | $25.31 (0.68%) | $25.38 | $25.14 | 11.20 K | $1.04 B |
| 04/09/2026 | $25.15 | $25.26 (0.44%) | $25.28 | $25.13 | 7.70 K | $1.03 B |
| 04/08/2026 | $25.16 | $25.23 (0.28%) | $25.23 | $25.16 | 9.60 K | $1.02 B |
| 04/07/2026 | $25.19 | $25.16 (-0.12%) | $25.26 | $25.12 | 9.60 K | $999.50 M |
| 04/06/2026 | $25.10 | $25.11 (0.04%) | $25.18 | $25.03 | 22.50 K | $1.02 B |
| 04/02/2026 | $25.09 | $25.10 (0.04%) | $25.15 | $25.03 | 7.20 K | $1.01 B |
| 04/01/2026 | $24.95 | $25.10 (0.6%) | $25.17 | $24.91 | 12.80 K | $993.28 M |
| 03/31/2026 | $24.94 | $24.95 (0.04%) | $24.95 | $24.73 | 17.30 K | $993.28 M |
| 03/30/2026 | $24.76 | $24.81 (0.2%) | $24.87 | $24.75 | 13.50 K | $999.50 M |
| 03/27/2026 | $24.80 | $24.72 (-0.32%) | $24.88 | $24.65 | 15.90 K | $978.77 M |
| 03/26/2026 | $24.85 | $24.87 (0.08%) | $24.93 | $24.77 | 14.80 K | $1.01 B |
| 03/25/2026 | $24.90 | $24.89 (-0.04%) | $25.00 | $24.72 | 22.80 K | $1.02 B |
| 03/24/2026 | $24.50 | $24.69 (0.78%) | $24.78 | $24.46 | 78.50 K | $1.00 B |
| 03/23/2026 | $24.74 | $24.56 (-0.73%) | $24.74 | $24.44 | 73.70 K | $1.01 B |
| 03/20/2026 | $24.93 | $24.65 (-1.12%) | $24.93 | $24.60 | 43.50 K | $982.91 M |
| 03/19/2026 | $25.07 | $24.92 (-0.6%) | $25.13 | $24.87 | 29.90 K | $1.02 B |
| 03/18/2026 | $25.07 | $25.08 (0.04%) | $25.14 | $25.05 | 20.90 K | $1.03 B |
| 03/17/2026 | $25.11 | $25.08 (-0.12%) | $25.13 | $25.08 | 11.70 K | $1.04 B |
| 03/16/2026 | $25.14 | $25.13 (-0.04%) | $25.17 | $25.10 | 12.20 K | $1.03 B |
| 03/13/2026 | $25.15 | $25.13 (-0.08%) | $25.25 | $25.13 | 9.70 K | $1.02 B |
| 03/12/2026 | $25.15 | $25.18 (0.12%) | $25.25 | $25.15 | 13.60 K | $1.03 B |
| 03/11/2026 | $25.22 | $25.19 (-0.12%) | $25.27 | $25.16 | 22.30 K | $1.06 B |
| 03/10/2026 | $25.08 | $25.15 (0.28%) | $25.26 | $25.08 | 31.10 K | $1.06 B |
| 03/09/2026 | $25.11 | $25.15 (0.16%) | $25.16 | $25.00 | 48.70 K | $1.05 B |
| 03/06/2026 | $25.10 | $25.17 (0.28%) | $25.17 | $25.08 | 16.80 K | $1.05 B |
| 03/05/2026 | $25.16 | $25.14 (-0.08%) | $25.16 | $25.11 | 9.50 K | $1.05 B |
| 03/04/2026 | $25.14 | $25.13 (-0.04%) | $25.18 | $25.12 | 9.10 K | $1.06 B |
| 03/03/2026 | $25.12 | $25.14 (0.08%) | $25.18 | $25.08 | 22.70 K | $1.05 B |
| 03/02/2026 | $25.12 | $25.15 (0.12%) | $25.25 | $25.12 | 10.10 K | $1.06 B |
| 02/27/2026 | $25.12 | $25.20 (0.32%) | $25.25 | $25.09 | 34.60 K | $1.05 B |
| 02/26/2026 | $25.19 | $25.22 (0.12%) | $25.23 | $25.16 | 7.30 K | $1.06 B |
| 02/25/2026 | $25.14 | $25.19 (0.2%) | $25.22 | $25.14 | 16.20 K | $1.04 B |
| 02/24/2026 | $25.10 | $25.18 (0.32%) | $25.18 | $25.10 | 10.60 K | $1.03 B |
| 02/23/2026 | $25.16 | $25.10 (-0.24%) | $25.20 | $25.09 | 34.70 K | $1.03 B |
| 02/20/2026 | $25.32 | $25.14 (-0.71%) | $25.32 | $25.14 | 18.30 K | $1.04 B |
| 02/19/2026 | $25.22 | $25.27 (0.2%) | $25.30 | $25.20 | 6.70 K | $1.04 B |
| 02/18/2026 | $25.29 | $25.22 (-0.28%) | $25.29 | $25.13 | 12.50 K | $1.05 B |
| 02/17/2026 | $25.07 | $25.24 (0.68%) | $25.24 | $25.07 | 17.80 K | $1.03 B |
| 02/13/2026 | $25.14 | $25.07 (-0.28%) | $25.15 | $25.06 | 9.80 K | $1.03 B |
| 02/12/2026 | $25.08 | $25.12 (0.16%) | $25.12 | $25.08 | 7.70 K | $1.02 B |
| 02/11/2026 | $25.13 | $25.09 (-0.16%) | $25.17 | $25.05 | 32.10 K | $1.01 B |
| 02/10/2026 | $25.21 | $25.16 (-0.2%) | $25.25 | $25.12 | 25.30 K | $1.00 B |
| 02/09/2026 | $25.08 | $25.18 (0.4%) | $25.24 | $25.08 | 4.90 K | $994.32 M |
| 02/06/2026 | $25.03 | $25.16 (0.52%) | $25.19 | $25.03 | 5.30 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.
