5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+0.36%
6 MONTH PERFORMANCE
+0.28%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
-0.04%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.05 | $25.11 (0.22%) | $25.12 | $25.05 | 4.84 K | $961.66 M |
| 08/06/2026 | $25.09 | $25.07 (-0.08%) | $25.09 | $25.07 | 1.80 K | $938.33 M |
| 08/05/2026 | $25.06 | $25.05 (-0.04%) | $25.10 | $25.04 | 10.30 K | $939.37 M |
| 08/04/2026 | $25.13 | $25.06 (-0.28%) | $25.13 | $25.05 | 5.60 K | $942.48 M |
| 08/03/2026 | $25.13 | $25.09 (-0.16%) | $25.13 | $25.05 | 14.80 K | $949.74 M |
| 07/31/2026 | $25.17 | $25.04 (-0.52%) | $25.17 | $25.00 | 30.90 K | $944.55 M |
| 07/30/2026 | $25.45 | $25.56 (0.43%) | $25.63 | $25.45 | 12.50 K | $953.88 M |
| 07/29/2026 | $25.54 | $25.49 (-0.2%) | $25.54 | $25.46 | 6.50 K | $950.77 M |
| 07/28/2026 | $25.45 | $25.48 (0.12%) | $25.51 | $25.45 | 8.90 K | $953.88 M |
| 07/27/2026 | $25.40 | $25.47 (0.28%) | $25.49 | $25.40 | 7.42 K | $945.59 M |
| 07/24/2026 | $25.51 | $25.45 (-0.24%) | $25.51 | $25.38 | 9.71 K | $947.66 M |
| 07/23/2026 | $25.43 | $25.38 (-0.2%) | $25.43 | $25.38 | 3.90 K | $940.40 M |
| 07/22/2026 | $25.42 | $25.47 (0.2%) | $25.50 | $25.38 | 22.70 K | $963.22 M |
| 07/21/2026 | $25.50 | $25.42 (-0.31%) | $25.50 | $25.40 | 10.80 K | $966.33 M |
| 07/20/2026 | $25.50 | $25.42 (-0.31%) | $25.50 | $25.42 | 7.32 K | $963.22 M |
| 07/17/2026 | $25.50 | $25.51 (0.04%) | $25.53 | $25.50 | 2.50 K | $979.80 M |
| 07/16/2026 | $25.50 | $25.50 (0%) | $25.59 | $25.46 | 8.90 K | $997.43 M |
| 07/15/2026 | $25.50 | $25.57 (0.27%) | $25.57 | $25.46 | 3.70 K | $979.80 M |
| 07/14/2026 | $25.44 | $25.47 (0.12%) | $25.47 | $25.44 | 2.50 K | $980.84 M |
| 07/13/2026 | $25.44 | $25.44 (0%) | $25.44 | $25.41 | 1.30 K | $975.66 M |
| 07/10/2026 | $25.39 | $25.40 (0.04%) | $25.44 | $25.39 | 7.03 K | $984.99 M |
| 07/09/2026 | $25.40 | $25.41 (0.04%) | $25.41 | $25.37 | 4.81 K | $977.73 M |
| 07/08/2026 | $25.42 | $25.42 (0%) | $25.43 | $25.36 | 4.90 K | $961.14 M |
| 07/07/2026 | $25.36 | $25.40 (0.16%) | $25.40 | $25.36 | 3.80 K | $970.47 M |
| 07/06/2026 | $25.34 | $25.35 (0.04%) | $25.39 | $25.32 | 10.23 K | $967.36 M |
| 07/02/2026 | $25.30 | $25.33 (0.12%) | $25.34 | $25.27 | 6.42 K | $982.91 M |
| 07/01/2026 | $25.24 | $25.28 (0.16%) | $25.30 | $25.24 | 5.54 K | $993.28 M |
| 06/30/2026 | $25.29 | $25.25 (-0.16%) | $25.30 | $25.22 | 8.60 K | $1.00 B |
| 06/29/2026 | $25.26 | $25.29 (0.12%) | $25.29 | $25.22 | 4.80 K | $1.02 B |
| 06/26/2026 | $25.30 | $25.27 (-0.12%) | $25.30 | $25.23 | 5.61 K | $1.02 B |
| 06/25/2026 | $25.28 | $25.28 (0%) | $25.29 | $25.23 | 5.15 K | $998.47 M |
| 06/24/2026 | $25.28 | $25.28 (0%) | $25.28 | $25.25 | 5.20 K | $996.39 M |
| 06/23/2026 | $25.22 | $25.30 (0.32%) | $25.30 | $25.22 | 9.00 K | $976.69 M |
| 06/22/2026 | $25.16 | $25.24 (0.32%) | $25.25 | $25.16 | 5.61 K | $970.47 M |
| 06/18/2026 | $25.16 | $25.21 (0.2%) | $25.21 | $25.14 | 6.10 K | $988.10 M |
| 06/17/2026 | $25.20 | $25.21 (0.04%) | $25.21 | $25.19 | 1.20 K | $972.55 M |
| 06/16/2026 | $25.18 | $25.19 (0.04%) | $25.22 | $25.16 | 6.20 K | $972.55 M |
| 06/15/2026 | $25.17 | $25.15 (-0.08%) | $25.19 | $25.13 | 6.50 K | $969.44 M |
| 06/12/2026 | $25.16 | $25.11 (-0.2%) | $25.19 | $25.10 | 11.20 K | $976.69 M |
| 06/11/2026 | $25.12 | $25.13 (0.04%) | $25.15 | $25.09 | 13.20 K | $963.22 M |
| 06/10/2026 | $25.17 | $25.22 (0.2%) | $25.22 | $25.12 | 10.00 K | $954.92 M |
| 06/09/2026 | $25.17 | $25.17 (0%) | $25.23 | $25.15 | 6.70 K | $970.47 M |
| 06/08/2026 | $25.19 | $25.16 (-0.12%) | $25.23 | $25.16 | 3.80 K | $945.59 M |
| 06/05/2026 | $25.20 | $25.17 (-0.12%) | $25.23 | $25.16 | 9.31 K | $962.18 M |
| 06/04/2026 | $25.22 | $25.24 (0.08%) | $25.27 | $25.22 | 13.10 K | $960.10 M |
| 06/03/2026 | $25.20 | $25.23 (0.12%) | $25.25 | $25.17 | 9.50 K | $948.70 M |
| 06/02/2026 | $25.14 | $25.20 (0.24%) | $25.25 | $25.14 | 9.10 K | $981.88 M |
| 06/01/2026 | $25.21 | $25.16 (-0.2%) | $25.21 | $25.10 | 10.00 K | $974.62 M |
| 05/29/2026 | $25.20 | $25.21 (0.04%) | $25.25 | $25.19 | 3.10 K | $995.36 M |
| 05/28/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.18 | 3.40 K | $995.36 M |
| 05/27/2026 | $25.22 | $25.17 (-0.2%) | $25.22 | $25.14 | 2.10 K | $995.36 M |
| 05/26/2026 | $25.12 | $25.13 (0.04%) | $25.17 | $25.11 | 14.30 K | $991.21 M |
| 05/22/2026 | $25.14 | $25.17 (0.12%) | $25.20 | $25.14 | 5.20 K | $979.80 M |
| 05/21/2026 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.10 | 7.92 K | $984.99 M |
| 05/20/2026 | $25.14 | $25.13 (-0.04%) | $25.15 | $25.11 | 5.01 K | $986.03 M |
| 05/19/2026 | $25.19 | $25.08 (-0.44%) | $25.19 | $25.08 | 14.80 K | $967.36 M |
| 05/18/2026 | $25.22 | $25.14 (-0.32%) | $25.22 | $25.12 | 8.44 K | $977.73 M |
| 05/15/2026 | $25.25 | $25.12 (-0.51%) | $25.25 | $25.10 | 18.91 K | $965.29 M |
| 05/14/2026 | $25.22 | $25.19 (-0.12%) | $25.22 | $25.19 | 3.60 K | $989.14 M |
| 05/13/2026 | $25.22 | $25.22 (0%) | $25.25 | $25.18 | 5.43 K | $987.06 M |
| 05/12/2026 | $25.22 | $25.14 (-0.32%) | $25.24 | $25.14 | 7.13 K | $992.25 M |
| 05/11/2026 | $25.22 | $25.26 (0.16%) | $25.29 | $25.22 | 28.90 K | $998.47 M |
| 05/08/2026 | $25.18 | $25.22 (0.16%) | $25.22 | $25.16 | 4.83 K | $1.03 B |
| 05/07/2026 | $25.24 | $25.18 (-0.24%) | $25.27 | $25.15 | 12.33 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.
