5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
+1.04%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
+1.81%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
+0.40%
MFA Financial, Inc. 8.875% Senior Notes Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.03 | $25.07 (0.16%) | $25.16 | $25.03 | 25.14 K | $987.58 M |
| 12/05/2025 | $25.00 | $25.03 (0.12%) | $25.07 | $25.00 | 3.80 K | $996.39 M |
| 12/04/2025 | $24.93 | $24.97 (0.16%) | $25.05 | $24.91 | 65.50 K | $987.06 M |
| 12/03/2025 | $25.07 | $24.93 (-0.56%) | $25.07 | $24.90 | 45.70 K | $993.28 M |
| 12/02/2025 | $25.07 | $25.04 (-0.12%) | $25.07 | $25.04 | 15.20 K | $983.95 M |
| 12/01/2025 | $24.98 | $25.02 (0.16%) | $25.07 | $24.98 | 19.74 K | $990.17 M |
| 11/28/2025 | $24.93 | $24.97 (0.16%) | $25.03 | $24.93 | 11.10 K | $997.43 M |
| 11/26/2025 | $24.90 | $24.91 (0.04%) | $24.93 | $24.85 | 9.85 K | $998.47 M |
| 11/25/2025 | $24.85 | $24.87 (0.08%) | $24.90 | $24.81 | 9.00 K | $988.10 M |
| 11/24/2025 | $24.85 | $24.83 (-0.08%) | $24.92 | $24.79 | 14.10 K | $943.52 M |
| 11/21/2025 | $24.78 | $24.84 (0.24%) | $24.90 | $24.78 | 33.75 K | $949.74 M |
| 11/20/2025 | $24.89 | $24.85 (-0.16%) | $24.94 | $24.78 | 25.30 K | $926.93 M |
| 11/19/2025 | $24.98 | $24.89 (-0.36%) | $24.98 | $24.87 | 22.97 K | $933.15 M |
| 11/18/2025 | $24.96 | $24.88 (-0.32%) | $24.98 | $24.87 | 18.85 K | $934.18 M |
| 11/17/2025 | $24.99 | $24.93 (-0.24%) | $25.08 | $24.80 | 56.63 K | $943.52 M |
| 11/14/2025 | $25.04 | $24.96 (-0.32%) | $25.13 | $24.93 | 34.92 K | $962.18 M |
| 11/13/2025 | $25.02 | $25.02 (0%) | $25.06 | $25.00 | 10.05 K | $960.10 M |
| 11/12/2025 | $25.04 | $25.06 (0.08%) | $25.15 | $25.02 | 14.30 K | $969.44 M |
| 11/11/2025 | $25.05 | $25.05 (0%) | $25.09 | $25.01 | 18.80 K | $971.51 M |
| 11/10/2025 | $25.04 | $25.01 (-0.12%) | $25.06 | $25.00 | 9.40 K | $961.14 M |
| 11/07/2025 | $25.01 | $25.04 (0.12%) | $25.08 | $24.98 | 22.80 K | $954.92 M |
| 11/06/2025 | $25.05 | $25.04 (-0.04%) | $25.09 | $25.00 | 28.60 K | $930.04 M |
| 11/05/2025 | $25.01 | $25.06 (0.2%) | $25.09 | $24.99 | 13.80 K | $960.10 M |
| 11/04/2025 | $25.01 | $25.05 (0.16%) | $25.07 | $24.98 | 20.20 K | $945.59 M |
| 11/03/2025 | $25.09 | $25.02 (-0.28%) | $25.09 | $24.94 | 28.40 K | $937.49 M |
| 10/31/2025 | $25.01 | $24.97 (-0.16%) | $25.02 | $24.93 | 73.51 K | $932.31 M |
| 10/30/2025 | $25.38 | $25.43 (0.2%) | $25.45 | $25.38 | 17.64 K | $925.05 M |
| 10/29/2025 | $25.37 | $25.38 (0.04%) | $25.45 | $25.37 | 8.72 K | $930.23 M |
| 10/28/2025 | $25.39 | $25.40 (0.04%) | $25.41 | $25.36 | 22.80 K | $941.64 M |
| 10/27/2025 | $25.30 | $25.40 (0.4%) | $25.41 | $25.30 | 47.92 K | $945.79 M |
| 10/24/2025 | $25.31 | $25.27 (-0.16%) | $25.34 | $25.25 | 22.51 K | $945.79 M |
| 10/23/2025 | $25.35 | $25.32 (-0.12%) | $25.36 | $25.29 | 11.50 K | $944.75 M |
| 10/22/2025 | $25.25 | $25.32 (0.28%) | $25.34 | $25.25 | 16.60 K | $957.20 M |
| 10/21/2025 | $25.36 | $25.25 (-0.43%) | $25.36 | $25.25 | 214.15 K | $938.53 M |
| 10/20/2025 | $25.28 | $25.30 (0.08%) | $25.37 | $25.27 | 29.30 K | $952.01 M |
| 10/17/2025 | $25.28 | $25.29 (0.04%) | $25.33 | $25.23 | 21.74 K | $939.57 M |
| 10/16/2025 | $25.40 | $25.33 (-0.28%) | $25.40 | $25.33 | 5.05 K | $936.46 M |
| 10/15/2025 | $25.35 | $25.34 (-0.04%) | $25.38 | $25.31 | 11.30 K | $947.86 M |
| 10/14/2025 | $25.25 | $25.29 (0.16%) | $25.36 | $25.25 | 11.91 K | $957.20 M |
| 10/13/2025 | $25.24 | $25.22 (-0.08%) | $25.28 | $25.22 | 12.14 K | $946.83 M |
| 10/10/2025 | $25.28 | $25.17 (-0.44%) | $25.28 | $25.10 | 19.40 K | $944.75 M |
| 10/09/2025 | $25.16 | $25.21 (0.2%) | $25.27 | $25.15 | 17.20 K | $948.90 M |
| 10/08/2025 | $25.30 | $25.14 (-0.63%) | $25.35 | $25.11 | 132.33 K | $950.97 M |
| 10/07/2025 | $25.30 | $25.31 (0.04%) | $25.35 | $25.27 | 27.15 K | $930.23 M |
| 10/06/2025 | $25.27 | $25.32 (0.2%) | $25.34 | $25.27 | 10.60 K | $929.20 M |
| 10/03/2025 | $25.28 | $25.26 (-0.08%) | $25.30 | $25.21 | 9.47 K | $955.12 M |
| 10/02/2025 | $25.22 | $25.30 (0.32%) | $25.30 | $25.20 | 19.90 K | $955.12 M |
| 10/01/2025 | $25.22 | $25.20 (-0.08%) | $25.22 | $25.12 | 20.53 K | $963.42 M |
| 09/30/2025 | $25.17 | $25.13 (-0.16%) | $25.33 | $25.11 | 40.70 K | $953.05 M |
| 09/29/2025 | $25.20 | $25.22 (0.08%) | $25.28 | $25.10 | 14.00 K | $989.35 M |
| 09/26/2025 | $25.17 | $25.17 (0%) | $25.20 | $25.06 | 13.90 K | $995.57 M |
| 09/25/2025 | $25.17 | $25.14 (-0.12%) | $25.22 | $24.90 | 49.50 K | $994.53 M |
| 09/24/2025 | $25.24 | $25.19 (-0.2%) | $25.32 | $25.15 | 10.70 K | $1.00 B |
| 09/23/2025 | $25.25 | $25.24 (-0.04%) | $25.28 | $25.23 | 3.00 K | $994.53 M |
| 09/22/2025 | $25.26 | $25.20 (-0.24%) | $25.29 | $25.20 | 15.00 K | $996.61 M |
| 09/19/2025 | $25.13 | $25.23 (0.4%) | $25.23 | $25.13 | 6.10 K | $1.02 B |
| 09/18/2025 | $25.20 | $25.15 (-0.2%) | $25.21 | $25.13 | 29.62 K | $1.01 B |
| 09/17/2025 | $25.17 | $25.18 (0.04%) | $25.20 | $25.16 | 7.62 K | $1.02 B |
| 09/16/2025 | $25.20 | $25.16 (-0.16%) | $25.21 | $25.16 | 5.93 K | $1.04 B |
| 09/15/2025 | $25.14 | $25.20 (0.24%) | $25.21 | $25.14 | 4.10 K | $1.05 B |
| 09/12/2025 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.15 | 4.60 K | $1.05 B |
| 09/11/2025 | $25.19 | $25.14 (-0.2%) | $25.19 | $25.12 | 12.71 K | $1.06 B |
| 09/10/2025 | $25.14 | $25.16 (0.08%) | $25.18 | $25.12 | 12.80 K | $1.06 B |
| 09/09/2025 | $25.15 | $25.12 (-0.12%) | $25.24 | $25.12 | 11.20 K | $1.06 B |
| 09/08/2025 | $25.24 | $25.12 (-0.48%) | $25.24 | $25.10 | 17.80 K | $1.07 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.
