5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+1.04%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.15 | $25.20 (0.2%) | $25.22 | $25.15 | 5.60 K | $970.47 M |
| 06/18/2026 | $25.18 | $25.15 (-0.12%) | $25.18 | $25.12 | 2.54 K | $988.10 M |
| 06/17/2026 | $25.11 | $25.18 (0.28%) | $25.18 | $25.11 | 12.20 K | $972.55 M |
| 06/16/2026 | $25.08 | $25.14 (0.24%) | $25.15 | $25.08 | 4.10 K | $972.55 M |
| 06/15/2026 | $25.07 | $25.11 (0.16%) | $25.13 | $25.07 | 4.80 K | $969.44 M |
| 06/12/2026 | $25.07 | $25.10 (0.12%) | $25.15 | $25.07 | 29.80 K | $976.69 M |
| 06/11/2026 | $25.07 | $25.08 (0.04%) | $25.10 | $25.01 | 19.50 K | $963.22 M |
| 06/10/2026 | $25.11 | $25.06 (-0.2%) | $25.15 | $25.06 | 11.80 K | $954.92 M |
| 06/09/2026 | $25.09 | $25.07 (-0.08%) | $25.09 | $25.02 | 17.60 K | $970.47 M |
| 06/08/2026 | $25.18 | $25.04 (-0.56%) | $25.20 | $25.02 | 19.40 K | $945.59 M |
| 06/05/2026 | $25.11 | $25.14 (0.12%) | $25.18 | $25.10 | 5.60 K | $962.18 M |
| 06/04/2026 | $25.08 | $25.17 (0.36%) | $25.18 | $25.08 | 5.60 K | $960.10 M |
| 06/03/2026 | $25.15 | $25.06 (-0.36%) | $25.19 | $25.06 | 13.10 K | $948.70 M |
| 06/02/2026 | $25.16 | $25.17 (0.04%) | $25.17 | $25.15 | 8.20 K | $981.88 M |
| 06/01/2026 | $25.13 | $25.15 (0.08%) | $25.16 | $25.11 | 17.40 K | $974.62 M |
| 05/29/2026 | $25.21 | $25.08 (-0.52%) | $25.24 | $25.07 | 26.90 K | $995.36 M |
| 05/28/2026 | $25.14 | $25.21 (0.28%) | $25.21 | $25.14 | 5.20 K | $995.36 M |
| 05/27/2026 | $25.18 | $25.19 (0.04%) | $25.19 | $25.09 | 5.30 K | $995.36 M |
| 05/26/2026 | $25.09 | $25.12 (0.12%) | $25.17 | $25.07 | 15.40 K | $991.21 M |
| 05/22/2026 | $25.13 | $25.11 (-0.08%) | $25.19 | $25.07 | 8.25 K | $979.80 M |
| 05/21/2026 | $25.10 | $25.19 (0.36%) | $25.19 | $25.09 | 7.10 K | $984.99 M |
| 05/20/2026 | $25.08 | $25.07 (-0.04%) | $25.13 | $25.05 | 17.60 K | $986.03 M |
| 05/19/2026 | $25.10 | $25.13 (0.12%) | $25.18 | $25.06 | 15.80 K | $967.36 M |
| 05/18/2026 | $25.10 | $25.13 (0.12%) | $25.22 | $25.10 | 16.00 K | $977.73 M |
| 05/15/2026 | $25.15 | $25.07 (-0.32%) | $25.15 | $25.02 | 76.00 K | $965.29 M |
| 05/14/2026 | $25.10 | $25.15 (0.2%) | $25.16 | $25.10 | 12.30 K | $989.14 M |
| 05/13/2026 | $25.10 | $25.10 (0%) | $25.22 | $25.10 | 26.70 K | $987.06 M |
| 05/12/2026 | $25.07 | $25.20 (0.52%) | $25.20 | $25.07 | 24.90 K | $992.25 M |
| 05/11/2026 | $25.13 | $25.15 (0.08%) | $25.19 | $25.12 | 10.40 K | $998.47 M |
| 05/08/2026 | $25.12 | $25.12 (0%) | $25.15 | $25.09 | 19.90 K | $1.03 B |
| 05/07/2026 | $25.08 | $25.12 (0.16%) | $25.15 | $25.08 | 33.80 K | $1.01 B |
| 05/06/2026 | $25.15 | $25.08 (-0.28%) | $25.29 | $25.08 | 27.90 K | $1.01 B |
| 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 |
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.
