5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+2.47%
6 MONTH PERFORMANCE
-0.67%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+0.68%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.13 | $25.24 (0.44%) | $25.26 | $25.13 | 19.50 K | $1.01 B |
| 05/05/2026 | $25.16 | $25.12 (-0.16%) | $25.16 | $25.07 | 25.51 K | $990.17 M |
| 05/04/2026 | $25.18 | $25.11 (-0.28%) | $25.18 | $25.05 | 12.00 K | $1.05 B |
| 05/01/2026 | $25.05 | $25.15 (0.4%) | $25.19 | $25.04 | 36.70 K | $1.08 B |
| 04/30/2026 | $25.44 | $25.56 (0.47%) | $25.56 | $25.44 | 20.74 K | $1.06 B |
| 04/29/2026 | $25.45 | $25.44 (-0.04%) | $25.53 | $25.39 | 143.50 K | $1.05 B |
| 04/28/2026 | $25.60 | $25.45 (-0.59%) | $25.63 | $25.36 | 341.10 K | $1.07 B |
| 04/27/2026 | $25.66 | $25.55 (-0.43%) | $25.72 | $25.55 | 29.32 K | $1.07 B |
| 04/24/2026 | $25.71 | $25.65 (-0.23%) | $25.71 | $25.64 | 2.60 K | $1.06 B |
| 04/23/2026 | $25.64 | $25.66 (0.08%) | $25.71 | $25.64 | 12.12 K | $1.05 B |
| 04/22/2026 | $25.69 | $25.67 (-0.08%) | $25.70 | $25.62 | 3.73 K | $1.06 B |
| 04/21/2026 | $25.63 | $25.67 (0.16%) | $25.71 | $25.63 | 17.60 K | $1.04 B |
| 04/20/2026 | $25.60 | $25.64 (0.16%) | $25.70 | $25.60 | 9.60 K | $1.05 B |
| 04/17/2026 | $25.46 | $25.64 (0.71%) | $25.69 | $25.46 | 19.01 K | $1.06 B |
| 04/16/2026 | $25.57 | $25.56 (-0.04%) | $25.62 | $25.56 | 11.44 K | $1.03 B |
| 04/15/2026 | $25.57 | $25.53 (-0.16%) | $25.62 | $25.47 | 15.93 K | $1.05 B |
| 04/14/2026 | $25.48 | $25.57 (0.35%) | $25.60 | $25.42 | 20.20 K | $1.05 B |
| 04/13/2026 | $25.41 | $25.46 (0.2%) | $25.48 | $25.28 | 7.41 K | $1.04 B |
| 04/10/2026 | $25.42 | $25.37 (-0.2%) | $25.45 | $25.37 | 11.03 K | $1.04 B |
| 04/09/2026 | $25.34 | $25.30 (-0.16%) | $25.35 | $25.30 | 6.90 K | $1.03 B |
| 04/08/2026 | $25.29 | $25.22 (-0.28%) | $25.34 | $25.19 | 12.50 K | $1.02 B |
| 04/07/2026 | $25.34 | $25.28 (-0.24%) | $25.34 | $25.21 | 4.53 K | $999.50 M |
| 04/06/2026 | $25.25 | $25.26 (0.04%) | $25.29 | $25.19 | 4.80 K | $1.02 B |
| 04/02/2026 | $25.22 | $25.19 (-0.12%) | $25.25 | $25.08 | 12.30 K | $1.01 B |
| 04/01/2026 | $24.90 | $25.29 (1.57%) | $25.30 | $24.90 | 9.70 K | $993.28 M |
| 03/31/2026 | $24.80 | $24.89 (0.36%) | $24.97 | $24.80 | 16.50 K | $993.28 M |
| 03/30/2026 | $24.82 | $24.89 (0.28%) | $24.96 | $24.75 | 18.80 K | $999.50 M |
| 03/27/2026 | $24.89 | $24.88 (-0.04%) | $24.89 | $24.64 | 6.50 K | $978.77 M |
| 03/26/2026 | $24.76 | $24.89 (0.53%) | $24.93 | $24.76 | 13.44 K | $1.01 B |
| 03/25/2026 | $24.77 | $24.91 (0.57%) | $24.95 | $24.75 | 7.14 K | $1.02 B |
| 03/24/2026 | $24.64 | $24.64 (0%) | $24.68 | $24.49 | 20.71 K | $1.00 B |
| 03/23/2026 | $24.61 | $24.66 (0.2%) | $24.99 | $24.18 | 44.40 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.
