5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+0.24%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.29 | $24.38 (0.39%) | $24.38 | $24.29 | 26.59 K | |
| 11/04/2026 | $24.69 | $24.62 (-0.28%) | $24.69 | $24.47 | 24.60 K | $685.34 M |
| 11/03/2026 | $24.64 | $24.59 (-0.2%) | $24.64 | $24.40 | 23.10 K | $688.46 M |
| 11/02/2026 | $24.77 | $24.55 (-0.89%) | $24.84 | $24.46 | 41.24 K | $702.97 M |
| 10/30/2026 | $24.75 | $24.80 (0.2%) | $24.83 | $24.71 | 23.41 K | $690.53 M |
| 10/29/2026 | $25.09 | $25.21 (0.48%) | $25.21 | $25.05 | 14.30 K | $705.04 M |
| 10/28/2026 | $25.18 | $25.17 (-0.04%) | $25.21 | $25.12 | 4.60 K | $704.01 M |
| 10/27/2026 | $25.23 | $25.20 (-0.12%) | $25.23 | $25.15 | 4.50 K | $697.79 M |
| 10/26/2026 | $25.28 | $25.15 (-0.51%) | $25.30 | $25.15 | 13.50 K | $688.46 M |
| 10/23/2026 | $25.17 | $25.19 (0.08%) | $25.19 | $25.13 | 6.70 K | $690.53 M |
| 10/22/2026 | $25.19 | $25.14 (-0.2%) | $25.20 | $25.08 | 7.00 K | $686.38 M |
| 10/21/2026 | $25.07 | $25.13 (0.24%) | $25.13 | $25.05 | 3.50 K | $670.83 M |
| 10/20/2026 | $25.14 | $25.06 (-0.32%) | $25.14 | $25.04 | 7.15 K | $679.12 M |
| 10/19/2026 | $25.06 | $25.10 (0.16%) | $25.14 | $25.04 | 6.90 K | $664.61 M |
| 10/16/2026 | $25.07 | $25.14 (0.28%) | $25.20 | $25.07 | 3.80 K | $683.27 M |
| 10/15/2026 | $25.03 | $25.14 (0.44%) | $25.17 | $25.03 | 5.40 K | $694.68 M |
| 10/14/2026 | $25.07 | $25.02 (-0.2%) | $25.15 | $25.00 | 11.10 K | $679.12 M |
| 10/13/2026 | $25.19 | $25.13 (-0.24%) | $25.20 | $25.06 | 10.84 K | $694.68 M |
| 10/12/2026 | $25.22 | $25.10 (-0.48%) | $25.22 | $25.10 | 6.15 K | $692.60 M |
| 10/09/2026 | $25.18 | $25.12 (-0.24%) | $25.20 | $25.12 | 9.14 K | $713.34 M |
| 10/08/2026 | $25.15 | $25.17 (0.08%) | $25.22 | $25.04 | 31.80 K | $744.44 M |
| 10/07/2026 | $25.16 | $25.15 (-0.04%) | $25.17 | $25.09 | 25.90 K | $741.33 M |
| 10/06/2026 | $25.26 | $25.19 (-0.28%) | $25.26 | $25.15 | 7.91 K | $754.81 M |
| 10/05/2026 | $25.30 | $25.17 (-0.51%) | $25.30 | $25.15 | 14.80 K | $762.07 M |
| 10/02/2026 | $25.18 | $25.22 (0.16%) | $25.25 | $25.15 | 17.80 K | $793.17 M |
| 10/01/2026 | $25.30 | $25.18 (-0.47%) | $25.30 | $25.15 | 12.24 K | $802.51 M |
| 09/30/2026 | $25.18 | $25.16 (-0.08%) | $25.23 | $25.16 | 14.81 K | $813.91 M |
| 09/29/2026 | $25.20 | $25.23 (0.12%) | $25.23 | $25.17 | 14.10 K | $829.46 M |
| 09/28/2026 | $25.20 | $25.20 (0%) | $25.25 | $25.20 | 12.53 K | $830.50 M |
| 09/25/2026 | $25.22 | $25.21 (-0.04%) | $25.27 | $25.21 | 12.23 K | $847.09 M |
| 09/24/2026 | $25.23 | $25.25 (0.08%) | $25.31 | $25.23 | 12.12 K | $846.05 M |
| 09/23/2026 | $25.28 | $25.28 (0%) | $25.33 | $25.23 | 5.70 K | $862.64 M |
| 09/22/2026 | $25.33 | $25.32 (-0.04%) | $25.33 | $25.27 | 8.20 K | $887.53 M |
| 09/21/2026 | $25.27 | $25.22 (-0.2%) | $25.33 | $25.21 | 26.20 K | $876.12 M |
| 09/18/2026 | $25.18 | $25.25 (0.28%) | $25.33 | $25.18 | 4.30 K | $866.79 M |
| 09/17/2026 | $25.16 | $25.30 (0.56%) | $25.34 | $25.16 | 5.00 K | $881.31 M |
| 09/16/2026 | $25.19 | $25.14 (-0.2%) | $25.24 | $25.14 | 11.60 K | $876.12 M |
| 09/15/2026 | $25.15 | $25.18 (0.12%) | $25.31 | $25.15 | 12.30 K | $874.05 M |
| 09/14/2026 | $25.16 | $25.17 (0.04%) | $25.25 | $25.10 | 9.21 K | $877.16 M |
| 09/11/2026 | $25.32 | $25.17 (-0.59%) | $25.40 | $25.13 | 39.21 K | $887.53 M |
| 09/10/2026 | $25.38 | $25.32 (-0.24%) | $25.38 | $25.30 | 6.10 K | $887.53 M |
| 09/09/2026 | $25.35 | $25.38 (0.12%) | $25.44 | $25.32 | 14.01 K | $907.23 M |
| 09/08/2026 | $25.45 | $25.35 (-0.39%) | $25.46 | $25.28 | 21.20 K | $918.63 M |
| 09/04/2026 | $25.39 | $25.30 (-0.35%) | $25.39 | $25.30 | 2.80 K | $927.96 M |
| 09/03/2026 | $25.39 | $25.29 (-0.39%) | $25.39 | $25.28 | 6.90 K | $919.67 M |
| 09/02/2026 | $25.35 | $25.32 (-0.12%) | $25.35 | $25.32 | 3.10 K | $914.48 M |
| 09/01/2026 | $25.35 | $25.29 (-0.24%) | $25.35 | $25.25 | 17.03 K | $899.97 M |
| 08/31/2026 | $25.30 | $25.26 (-0.16%) | $25.32 | $25.25 | 3.10 K | $914.48 M |
| 08/28/2026 | $25.22 | $25.32 (0.4%) | $25.32 | $25.22 | 1.40 K | $915.52 M |
| 08/27/2026 | $25.22 | $25.27 (0.2%) | $25.34 | $25.22 | 8.70 K | $918.63 M |
| 08/26/2026 | $25.20 | $25.18 (-0.08%) | $25.25 | $25.18 | 9.10 K | $912.41 M |
| 08/25/2026 | $25.20 | $25.18 (-0.08%) | $25.25 | $25.15 | 10.04 K | $916.56 M |
| 08/24/2026 | $25.23 | $25.20 (-0.12%) | $25.24 | $25.20 | 4.30 K | $926.93 M |
| 08/21/2026 | $25.32 | $25.23 (-0.36%) | $25.32 | $25.23 | 5.40 K | $923.82 M |
| 08/20/2026 | $25.25 | $25.20 (-0.2%) | $25.26 | $25.20 | 4.50 K | $926.93 M |
| 08/19/2026 | $25.17 | $25.23 (0.24%) | $25.25 | $25.17 | 1.70 K | $943.52 M |
| 08/18/2026 | $25.17 | $25.19 (0.08%) | $25.21 | $25.12 | 8.12 K | $933.15 M |
| 08/17/2026 | $25.26 | $25.16 (-0.4%) | $25.26 | $25.15 | 9.72 K | $944.55 M |
| 08/14/2026 | $25.16 | $25.22 (0.24%) | $25.22 | $25.14 | 2.10 K | $949.74 M |
| 08/13/2026 | $25.09 | $25.13 (0.16%) | $25.14 | $25.09 | 6.10 K | $954.92 M |
| 08/12/2026 | $25.05 | $25.08 (0.12%) | $25.12 | $25.05 | 5.20 K | $948.70 M |
| 08/11/2026 | $25.07 | $25.08 (0.04%) | $25.16 | $25.05 | 6.10 K | $951.81 M |
| 08/10/2026 | $25.12 | $25.08 (-0.16%) | $25.15 | $25.05 | 3.70 K | $942.48 M |
| 08/07/2026 | $25.05 | $25.06 (0.04%) | $25.12 | $25.05 | 8.70 K | $956.99 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 |
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.
