5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
+0.48%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.68 | $24.40 (-1.13%) | $24.68 | $24.28 | 49.10 K | $677.06 M |
| 11/04/2026 | $24.52 | $24.52 (0%) | $24.60 | $24.48 | 39.13 K | $683.26 M |
| 11/03/2026 | $24.66 | $24.47 (-0.77%) | $24.66 | $24.43 | 12.81 K | $686.36 M |
| 11/02/2026 | $24.81 | $24.52 (-1.17%) | $24.81 | $24.52 | 23.11 K | $700.84 M |
| 10/30/2026 | $24.78 | $24.72 (-0.24%) | $24.82 | $24.65 | 27.21 K | $690.53 M |
| 10/29/2026 | $25.15 | $25.21 (0.24%) | $25.21 | $25.05 | 6.40 K | $705.04 M |
| 10/28/2026 | $25.19 | $25.18 (-0.04%) | $25.23 | $25.12 | 13.55 K | $704.01 M |
| 10/27/2026 | $25.22 | $25.21 (-0.04%) | $25.22 | $25.13 | 9.40 K | $697.79 M |
| 10/26/2026 | $25.15 | $25.21 (0.24%) | $25.24 | $25.12 | 12.80 K | $688.46 M |
| 10/23/2026 | $25.12 | $25.12 (0%) | $25.17 | $25.12 | 6.40 K | $690.53 M |
| 10/22/2026 | $25.11 | $25.11 (0%) | $25.15 | $25.07 | 3.83 K | $686.38 M |
| 10/21/2026 | $25.11 | $25.13 (0.08%) | $25.13 | $25.11 | 3.00 K | $670.83 M |
| 10/20/2026 | $25.07 | $25.07 (0%) | $25.10 | $25.05 | 12.80 K | $679.12 M |
| 10/19/2026 | $25.10 | $25.11 (0.04%) | $25.17 | $25.09 | 9.00 K | $664.61 M |
| 10/16/2026 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.06 | 5.60 K | $683.27 M |
| 10/15/2026 | $25.04 | $25.11 (0.28%) | $25.11 | $25.04 | 14.50 K | $694.68 M |
| 10/14/2026 | $25.00 | $24.99 (-0.04%) | $25.06 | $24.96 | 18.74 K | $679.12 M |
| 10/13/2026 | $25.03 | $25.04 (0.04%) | $25.07 | $24.96 | 27.83 K | $694.68 M |
| 10/12/2026 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.03 | 12.20 K | $692.60 M |
| 10/09/2026 | $25.20 | $25.05 (-0.6%) | $25.20 | $25.03 | 12.00 K | $713.34 M |
| 10/08/2026 | $25.12 | $25.11 (-0.04%) | $25.12 | $25.05 | 10.10 K | $744.44 M |
| 10/07/2026 | $25.15 | $25.14 (-0.04%) | $25.23 | $25.11 | 16.11 K | $741.33 M |
| 10/06/2026 | $25.15 | $25.15 (0%) | $25.25 | $25.10 | 9.02 K | $754.81 M |
| 10/05/2026 | $25.11 | $25.16 (0.2%) | $25.22 | $25.10 | 14.53 K | $762.07 M |
| 10/02/2026 | $25.15 | $25.11 (-0.16%) | $25.20 | $25.11 | 7.12 K | $793.17 M |
| 10/01/2026 | $25.05 | $25.11 (0.24%) | $25.19 | $25.05 | 12.62 K | $802.51 M |
| 09/30/2026 | $25.13 | $25.13 (0%) | $25.15 | $25.05 | 18.62 K | $813.91 M |
| 09/29/2026 | $25.16 | $25.15 (-0.04%) | $25.19 | $25.11 | 15.80 K | $829.46 M |
| 09/28/2026 | $25.16 | $25.13 (-0.12%) | $25.21 | $25.13 | 10.00 K | $830.50 M |
| 09/25/2026 | $25.15 | $25.16 (0.04%) | $25.18 | $25.15 | 26.14 K | $847.09 M |
| 09/24/2026 | $25.19 | $25.15 (-0.16%) | $25.20 | $25.15 | 17.80 K | $846.05 M |
| 09/23/2026 | $25.19 | $25.20 (0.04%) | $25.27 | $25.17 | 16.40 K | $862.64 M |
| 09/22/2026 | $25.21 | $25.23 (0.08%) | $25.28 | $25.18 | 9.81 K | $887.53 M |
| 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 |
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.
