MFA Financial Inc. (MFA)
10.43
-0.21 (-1.97%)
At close: Mar 03, 2025, 3:59 PM
10.38
-0.43%
Pre-market: Mar 04, 2025, 08:59 AM EST
MFA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.60 | 10.65 | 10.38 | 10.43 | -0.21 | -1.97% | 1,124,792 |
| Feb 28, 2025 | 10.59 | 10.71 | 10.58 | 10.64 | 0.06 | 0.57% | 2,059,709 |
| Feb 27, 2025 | 10.50 | 10.63 | 10.47 | 10.58 | 0.05 | 0.47% | 745,531 |
| Feb 26, 2025 | 10.58 | 10.68 | 10.49 | 10.53 | -0.03 | -0.28% | 758,739 |
| Feb 25, 2025 | 10.37 | 10.58 | 10.36 | 10.56 | 0.23 | 2.23% | 1,172,403 |
| Feb 24, 2025 | 10.31 | 10.40 | 10.26 | 10.33 | 0.03 | 0.29% | 872,855 |
| Feb 21, 2025 | 10.43 | 10.54 | 10.22 | 10.30 | -0.06 | -0.58% | 1,475,600 |
| Feb 20, 2025 | 10.30 | 10.44 | 10.24 | 10.36 | 0.04 | 0.39% | 1,886,042 |
| Feb 19, 2025 | 10.00 | 10.44 | 10.00 | 10.32 | 0.02 | 0.19% | 2,486,204 |
| Feb 18, 2025 | 10.67 | 10.73 | 10.29 | 10.30 | -0.35 | -3.29% | 2,298,617 |
| Feb 14, 2025 | 10.69 | 10.81 | 10.62 | 10.65 | -0.03 | -0.28% | 1,523,693 |
| Feb 13, 2025 | 10.63 | 10.69 | 10.56 | 10.68 | 0.13 | 1.23% | 911,181 |
| Feb 12, 2025 | 10.63 | 10.65 | 10.45 | 10.55 | -0.21 | -1.95% | 1,372,500 |
| Feb 11, 2025 | 10.68 | 10.80 | 10.67 | 10.76 | 0.02 | 0.19% | 659,463 |
| Feb 10, 2025 | 10.71 | 10.76 | 10.58 | 10.74 | 0.04 | 0.37% | 619,160 |
| Feb 7, 2025 | 10.73 | 10.75 | 10.60 | 10.70 | -0.03 | -0.28% | 762,392 |
| Feb 6, 2025 | 10.67 | 10.81 | 10.65 | 10.73 | 0.13 | 1.23% | 726,755 |
| Feb 5, 2025 | 10.60 | 10.66 | 10.54 | 10.60 | 0.05 | 0.47% | 717,874 |
| Feb 4, 2025 | 10.38 | 10.60 | 10.27 | 10.55 | 0.16 | 1.54% | 746,628 |
| Feb 3, 2025 | 10.30 | 10.46 | 10.29 | 10.39 | -0.11 | -1.05% | 1,142,200 |
| Jan 31, 2025 | 10.33 | 10.57 | 10.33 | 10.50 | 0.14 | 1.35% | 1,412,902 |
| Jan 30, 2025 | 10.24 | 10.41 | 10.18 | 10.36 | 0.24 | 2.37% | 829,173 |
| Jan 29, 2025 | 10.30 | 10.34 | 10.06 | 10.12 | -0.15 | -1.46% | 595,063 |
| Jan 28, 2025 | 10.37 | 10.43 | 10.23 | 10.27 | -0.14 | -1.34% | 550,900 |
| Jan 27, 2025 | 10.21 | 10.42 | 10.19 | 10.41 | 0.23 | 2.26% | 793,315 |
| Jan 24, 2025 | 10.09 | 10.32 | 10.09 | 10.18 | 0.07 | 0.69% | 488,992 |
| Jan 23, 2025 | 10.07 | 10.17 | 10.06 | 10.11 | 0.05 | 0.50% | 550,105 |
| Jan 22, 2025 | 10.17 | 10.17 | 10.04 | 10.06 | -0.13 | -1.28% | 494,055 |
| Jan 21, 2025 | 10.12 | 10.22 | 10.11 | 10.19 | 0.09 | 0.89% | 487,881 |
| Jan 17, 2025 | 10.18 | 10.21 | 10.06 | 10.10 | 0.02 | 0.20% | 652,900 |
| Jan 16, 2025 | 10.06 | 10.17 | 10.05 | 10.08 | 0.01 | 0.10% | 904,564 |
| Jan 15, 2025 | 10.10 | 10.13 | 9.96 | 10.07 | 0.21 | 2.13% | 720,221 |
| Jan 14, 2025 | 9.60 | 9.94 | 9.56 | 9.86 | 0.33 | 3.46% | 1,391,700 |
| Jan 13, 2025 | 9.60 | 9.60 | 9.36 | 9.53 | -0.02 | -0.21% | 1,647,500 |
| Jan 10, 2025 | 9.80 | 9.81 | 9.51 | 9.55 | -0.40 | -4.02% | 1,387,238 |
| Jan 8, 2025 | 9.99 | 10.03 | 9.88 | 9.95 | -0.10 | -1.00% | 1,434,400 |
| Jan 7, 2025 | 10.18 | 10.29 | 9.97 | 10.05 | -0.11 | -1.08% | 1,523,900 |
| Jan 6, 2025 | 10.33 | 10.35 | 10.16 | 10.16 | -0.18 | -1.74% | 1,248,975 |
| Jan 3, 2025 | 10.30 | 10.40 | 10.25 | 10.34 | 0.12 | 1.17% | 1,691,717 |
| Jan 2, 2025 | 10.25 | 10.33 | 10.11 | 10.22 | 0.03 | 0.29% | 957,902 |
| Dec 31, 2024 | 9.98 | 10.20 | 9.88 | 10.19 | -0.03 | -0.29% | 1,581,933 |
| Dec 30, 2024 | 10.36 | 10.36 | 10.16 | 10.22 | -0.21 | -2.01% | 1,473,800 |
| Dec 27, 2024 | 10.50 | 10.57 | 10.36 | 10.43 | -0.09 | -0.86% | 755,845 |
| Dec 26, 2024 | 10.53 | 10.61 | 10.46 | 10.52 | -0.09 | -0.85% | 998,100 |
| Dec 24, 2024 | 10.41 | 10.61 | 10.40 | 10.61 | 0.20 | 1.92% | 581,400 |
| Dec 23, 2024 | 10.35 | 10.42 | 10.29 | 10.41 | 0.02 | 0.19% | 1,175,002 |
| Dec 20, 2024 | 10.15 | 10.51 | 10.09 | 10.39 | 0.16 | 1.56% | 2,915,305 |
| Dec 19, 2024 | 10.36 | 10.53 | 10.23 | 10.23 | -0.06 | -0.58% | 1,045,832 |
| Dec 18, 2024 | 10.73 | 10.83 | 10.25 | 10.29 | -0.44 | -4.10% | 1,265,248 |
| Dec 17, 2024 | 10.88 | 11.00 | 10.68 | 10.73 | -0.15 | -1.38% | 1,332,728 |