5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+1.04%
3 MONTH PERFORMANCE
+0.12%
6 MONTH PERFORMANCE
-0.63%
YEAR-TO-DATE PERFORMANCE
-0.08%
MFA Financial, Inc. 9.000% Seni Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.02 | $25.05 (0.12%) | $25.05 | $24.93 | 20,857 | $3.18 B |
| 03/12/2025 | $25.06 | $25.02 (-0.16%) | $25.10 | $25.00 | 11,139 | $3.17 B |
| 03/11/2025 | $25.10 | $25.08 (-0.08%) | $25.12 | $25.03 | 27,700 | $3.18 B |
| 03/10/2025 | $25.16 | $25.13 (-0.12%) | $25.26 | $25.10 | 17,100 | $3.19 B |
| 03/07/2025 | $25.27 | $25.15 (-0.47%) | $25.27 | $25.13 | 30,600 | $3.19 B |
| 03/06/2025 | $25.20 | $25.15 (-0.2%) | $25.21 | $25.15 | 10,609 | $3.19 B |
| 03/05/2025 | $25.15 | $25.15 (0%) | $25.22 | $25.10 | 12,000 | $3.19 B |
| 03/04/2025 | $25.12 | $25.11 (-0.04%) | $25.20 | $25.10 | 15,400 | $3.18 B |
| 03/03/2025 | $25.14 | $25.15 (0.04%) | $25.18 | $25.13 | 8,100 | $3.19 B |
| 02/28/2025 | $25.15 | $25.19 (0.16%) | $25.22 | $25.15 | 17,510 | $3.19 B |
| 02/27/2025 | $25.24 | $25.15 (-0.36%) | $25.24 | $25.07 | 20,400 | $3.19 B |
| 02/26/2025 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.13 | 19,700 | $3.19 B |
| 02/25/2025 | $25.17 | $25.16 (-0.04%) | $25.18 | $25.10 | 9,922 | $3.19 B |
| 02/24/2025 | $25.14 | $25.17 (0.12%) | $25.19 | $25.12 | 16,542 | $3.19 B |
| 02/21/2025 | $25.10 | $25.13 (0.12%) | $25.17 | $25.10 | 11,000 | $3.19 B |
| 02/20/2025 | $25.10 | $25.09 (-0.04%) | $25.10 | $25.05 | 10,600 | $3.18 B |
| 02/19/2025 | $25.12 | $25.08 (-0.16%) | $25.13 | $25.04 | 31,840 | $3.18 B |
| 02/18/2025 | $25.12 | $25.10 (-0.08%) | $25.17 | $25.09 | 15,548 | $3.18 B |
| 02/14/2025 | $25.14 | $25.08 (-0.24%) | $25.17 | $25.06 | 11,948 | $3.18 B |
| 02/13/2025 | $25.04 | $25.08 (0.16%) | $25.16 | $25.02 | 19,200 | $3.18 B |
| 02/12/2025 | $25.06 | $25.03 (-0.12%) | $25.10 | $25.00 | 28,500 | $3.17 B |
| 02/11/2025 | $25.10 | $25.09 (-0.04%) | $25.15 | $25.05 | 8,034 | $3.18 B |
| 02/10/2025 | $25.10 | $25.13 (0.12%) | $25.17 | $25.07 | 17,346 | $3.19 B |
| 02/07/2025 | $25.11 | $25.07 (-0.16%) | $25.12 | $25.04 | 5,744 | $3.18 B |
| 02/06/2025 | $25.17 | $25.12 (-0.2%) | $25.17 | $25.04 | 21,900 | $3.19 B |
| 02/05/2025 | $25.16 | $25.09 (-0.28%) | $25.16 | $25.08 | 11,900 | $3.18 B |
| 02/04/2025 | $25.16 | $25.12 (-0.16%) | $25.16 | $25.12 | 6,716 | $3.19 B |
| 02/03/2025 | $25.10 | $25.16 (0.24%) | $25.16 | $25.05 | 11,900 | $3.19 B |
| 01/31/2025 | $25.09 | $25.14 (0.2%) | $25.20 | $25.06 | 34,001 | $3.19 B |
| 01/30/2025 | $25.49 | $25.57 (0.31%) | $25.57 | $25.49 | 6,748 | $3.24 B |
| 01/29/2025 | $25.48 | $25.53 (0.2%) | $25.55 | $25.48 | 9,900 | $3.24 B |
| 01/28/2025 | $25.54 | $25.47 (-0.27%) | $25.54 | $25.47 | 2,024 | $3.23 B |
| 01/27/2025 | $25.39 | $25.53 (0.55%) | $25.54 | $25.39 | 14,145 | $3.24 B |
| 01/24/2025 | $25.54 | $25.50 (-0.16%) | $25.54 | $25.46 | 11,600 | $3.23 B |
| 01/23/2025 | $25.51 | $25.50 (-0.04%) | $25.52 | $25.50 | 5,903 | $3.23 B |
| 01/22/2025 | $25.50 | $25.52 (0.08%) | $25.52 | $25.48 | 10,700 | $3.24 B |
| 01/21/2025 | $25.45 | $25.49 (0.16%) | $25.53 | $25.45 | 9,100 | $3.23 B |
| 01/17/2025 | $25.50 | $25.49 (-0.04%) | $25.52 | $25.45 | 12,275 | $3.23 B |
| 01/16/2025 | $25.38 | $25.45 (0.28%) | $25.50 | $25.34 | 11,700 | $3.23 B |
| 01/15/2025 | $25.44 | $25.31 (-0.51%) | $25.52 | $25.30 | 53,849 | $3.21 B |
| 01/14/2025 | $25.42 | $25.44 (0.08%) | $25.44 | $25.40 | 18,132 | $3.23 B |
| 01/13/2025 | $25.40 | $25.40 (0%) | $25.49 | $25.25 | 24,928 | $3.22 B |
| 01/10/2025 | $25.45 | $25.40 (-0.2%) | $25.45 | $25.36 | 12,101 | $3.22 B |
| 01/08/2025 | $25.35 | $25.41 (0.24%) | $25.45 | $25.34 | 16,900 | $3.22 B |
| 01/07/2025 | $25.34 | $25.40 (0.24%) | $25.45 | $25.34 | 6,900 | $3.22 B |
| 01/06/2025 | $25.40 | $25.34 (-0.24%) | $25.44 | $25.33 | 12,100 | $3.21 B |
| 01/03/2025 | $25.43 | $25.43 (0%) | $25.45 | $25.40 | 12,300 | $3.22 B |
| 01/02/2025 | $25.36 | $25.41 (0.2%) | $25.43 | $25.34 | 6,300 | $3.22 B |
| 12/31/2024 | $25.34 | $25.36 (0.08%) | $25.41 | $25.27 | 12,731 | $3.22 B |
| 12/30/2024 | $25.24 | $25.34 (0.4%) | $25.35 | $25.24 | 7,400 | $3.21 B |
| 12/27/2024 | $25.30 | $25.20 (-0.4%) | $25.30 | $25.20 | 8,000 | $3.20 B |
| 12/26/2024 | $25.18 | $25.28 (0.4%) | $25.30 | $25.18 | 4,425 | $3.21 B |
| 12/24/2024 | $25.24 | $25.15 (-0.36%) | $25.24 | $25.15 | 8,840 | $3.19 B |
| 12/23/2024 | $25.20 | $25.30 (0.4%) | $25.30 | $25.20 | 10,327 | $3.21 B |
| 12/20/2024 | $25.24 | $25.20 (-0.16%) | $25.30 | $25.15 | 17,221 | $3.20 B |
| 12/19/2024 | $25.34 | $25.23 (-0.43%) | $25.35 | $25.20 | 6,800 | $3.20 B |
| 12/18/2024 | $25.29 | $25.30 (0.04%) | $25.34 | $25.22 | 13,900 | $3.21 B |
| 12/17/2024 | $25.30 | $25.29 (-0.04%) | $25.40 | $25.24 | 13,032 | $3.21 B |
| 12/16/2024 | $25.30 | $25.31 (0.04%) | $25.37 | $25.28 | 6,800 | $3.21 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.
