5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
-0.28%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.17 | 7.70 K | $876.12 M |
| 09/18/2026 | $25.19 | $25.20 (0.04%) | $25.25 | $25.19 | 2.60 K | $866.79 M |
| 09/17/2026 | $25.23 | $25.20 (-0.12%) | $25.24 | $25.20 | 2.90 K | $881.31 M |
| 09/16/2026 | $25.13 | $25.18 (0.2%) | $25.18 | $25.10 | 9.30 K | $876.12 M |
| 09/15/2026 | $25.16 | $25.13 (-0.12%) | $25.19 | $25.12 | 4.02 K | $874.05 M |
| 09/14/2026 | $25.18 | $25.14 (-0.16%) | $25.21 | $25.10 | 18.10 K | $877.16 M |
| 09/11/2026 | $25.22 | $25.13 (-0.36%) | $25.35 | $25.12 | 37.21 K | $887.53 M |
| 09/10/2026 | $25.20 | $25.22 (0.08%) | $25.30 | $25.14 | 11.44 K | $887.53 M |
| 09/09/2026 | $25.31 | $25.29 (-0.08%) | $25.35 | $25.26 | 8.91 K | $907.23 M |
| 09/08/2026 | $25.30 | $25.31 (0.04%) | $25.38 | $25.30 | 6.52 K | $918.63 M |
| 09/04/2026 | $25.35 | $25.30 (-0.2%) | $25.37 | $25.30 | 4.50 K | $927.96 M |
| 09/03/2026 | $25.30 | $25.35 (0.2%) | $25.37 | $25.30 | 10.81 K | $919.67 M |
| 09/02/2026 | $25.21 | $25.30 (0.36%) | $25.34 | $25.21 | 8.30 K | $914.48 M |
| 09/01/2026 | $25.30 | $25.30 (0%) | $25.37 | $25.28 | 16.30 K | $899.97 M |
| 08/31/2026 | $25.25 | $25.30 (0.2%) | $25.30 | $25.16 | 18.30 K | $914.48 M |
| 08/28/2026 | $25.29 | $25.28 (-0.04%) | $25.29 | $25.23 | 6.52 K | $915.52 M |
| 08/27/2026 | $25.28 | $25.22 (-0.24%) | $25.28 | $25.21 | 11.20 K | $918.63 M |
| 08/26/2026 | $25.18 | $25.29 (0.44%) | $25.29 | $25.18 | 8.00 K | $912.41 M |
| 08/25/2026 | $25.17 | $25.16 (-0.04%) | $25.23 | $25.16 | 9.10 K | $916.56 M |
| 08/24/2026 | $25.25 | $25.19 (-0.24%) | $25.25 | $25.15 | 5.50 K | $926.93 M |
| 08/21/2026 | $25.20 | $25.21 (0.04%) | $25.22 | $25.17 | 6.30 K | $923.82 M |
| 08/20/2026 | $25.13 | $25.14 (0.04%) | $25.25 | $25.12 | 16.90 K | $926.93 M |
| 08/19/2026 | $25.20 | $25.18 (-0.08%) | $25.33 | $25.17 | 12.30 K | $943.52 M |
| 08/18/2026 | $25.14 | $25.16 (0.08%) | $25.33 | $25.11 | 16.40 K | $933.15 M |
| 08/17/2026 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.10 | 16.40 K | $944.55 M |
| 08/14/2026 | $25.04 | $25.10 (0.24%) | $25.15 | $25.04 | 6.54 K | $949.74 M |
| 08/13/2026 | $25.02 | $25.05 (0.12%) | $25.06 | $25.02 | 3.10 K | $954.92 M |
| 08/12/2026 | $25.00 | $25.02 (0.08%) | $25.06 | $24.98 | 5.70 K | $948.70 M |
| 08/11/2026 | $25.00 | $25.00 (0%) | $25.05 | $24.98 | 8.71 K | $951.81 M |
| 08/10/2026 | $24.96 | $25.04 (0.32%) | $25.08 | $24.96 | 11.70 K | $942.48 M |
| 08/07/2026 | $25.01 | $24.96 (-0.2%) | $25.04 | $24.95 | 25.53 K | $956.99 M |
| 08/06/2026 | $24.98 | $25.00 (0.08%) | $25.01 | $24.95 | 8.70 K | $938.33 M |
| 08/05/2026 | $24.97 | $24.98 (0.04%) | $25.00 | $24.90 | 27.80 K | $939.37 M |
| 08/04/2026 | $24.92 | $24.99 (0.28%) | $25.01 | $24.91 | 18.12 K | $942.48 M |
| 08/03/2026 | $24.92 | $24.95 (0.12%) | $25.02 | $24.92 | 16.20 K | $949.74 M |
| 07/31/2026 | $25.00 | $24.99 (-0.04%) | $25.02 | $24.91 | 47.60 K | $944.55 M |
| 07/30/2026 | $25.36 | $25.42 (0.24%) | $25.43 | $25.36 | 11.70 K | $953.88 M |
| 07/29/2026 | $25.41 | $25.38 (-0.12%) | $25.43 | $25.36 | 16.90 K | $950.77 M |
| 07/28/2026 | $25.42 | $25.40 (-0.08%) | $25.43 | $25.37 | 15.70 K | $953.88 M |
| 07/27/2026 | $25.40 | $25.41 (0.04%) | $25.42 | $25.35 | 22.30 K | $945.59 M |
| 07/24/2026 | $25.35 | $25.36 (0.04%) | $25.39 | $25.31 | 21.00 K | $947.66 M |
| 07/23/2026 | $25.32 | $25.33 (0.04%) | $25.36 | $25.32 | 13.60 K | $940.40 M |
| 07/22/2026 | $25.33 | $25.38 (0.2%) | $25.40 | $25.32 | 17.70 K | $963.22 M |
| 07/21/2026 | $25.45 | $25.38 (-0.28%) | $25.45 | $25.34 | 12.10 K | $966.33 M |
| 07/20/2026 | $25.42 | $25.41 (-0.04%) | $25.46 | $25.41 | 10.50 K | $963.22 M |
| 07/17/2026 | $25.45 | $25.49 (0.16%) | $25.50 | $25.45 | 5.12 K | $979.80 M |
| 07/16/2026 | $25.45 | $25.44 (-0.04%) | $25.50 | $25.44 | 11.90 K | $997.43 M |
| 07/15/2026 | $25.44 | $25.45 (0.04%) | $25.75 | $25.42 | 11.10 K | $979.80 M |
| 07/14/2026 | $25.39 | $25.40 (0.04%) | $25.45 | $25.39 | 4.90 K | $980.84 M |
| 07/13/2026 | $25.32 | $25.39 (0.28%) | $25.39 | $25.32 | 1.30 K | $975.66 M |
| 07/10/2026 | $25.32 | $25.36 (0.16%) | $25.42 | $25.32 | 6.60 K | $984.99 M |
| 07/09/2026 | $25.30 | $25.36 (0.24%) | $25.40 | $25.30 | 8.90 K | $977.73 M |
| 07/08/2026 | $25.37 | $25.34 (-0.12%) | $25.37 | $25.31 | 12.30 K | $961.14 M |
| 07/07/2026 | $25.25 | $25.32 (0.28%) | $25.34 | $25.25 | 6.70 K | $970.47 M |
| 07/06/2026 | $25.19 | $25.29 (0.4%) | $25.39 | $25.19 | 11.20 K | $967.36 M |
| 07/02/2026 | $25.20 | $25.23 (0.12%) | $25.27 | $25.20 | 1.80 K | $982.91 M |
| 07/01/2026 | $25.15 | $25.24 (0.36%) | $25.26 | $25.14 | 9.90 K | $993.28 M |
| 06/30/2026 | $25.20 | $25.07 (-0.52%) | $25.26 | $25.07 | 41.60 K | $1.00 B |
| 06/29/2026 | $25.20 | $25.20 (0%) | $25.27 | $25.20 | 10.00 K | $1.02 B |
| 06/26/2026 | $25.24 | $25.20 (-0.16%) | $25.24 | $25.19 | 3.00 K | $1.02 B |
| 06/25/2026 | $25.15 | $25.20 (0.2%) | $25.24 | $25.15 | 5.90 K | $998.47 M |
| 06/24/2026 | $25.21 | $25.19 (-0.08%) | $25.26 | $25.19 | 7.22 K | $996.39 M |
| 06/23/2026 | $25.20 | $25.21 (0.04%) | $25.25 | $25.20 | 7.70 K | $976.69 M |
| 06/22/2026 | $25.15 | $25.20 (0.2%) | $25.22 | $25.15 | 5.60 K | $970.47 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.
