MFA Financial Inc.

9.58
-0.55 (-5.43%)
At close: Apr 04, 2025, 3:59 PM
9.75
1.77%
After-hours: Apr 04, 2025, 05:50 PM EDT

MFA Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 9.95 9.98 9.49 9.58 -0.55 -5.43% 2,126,770
Apr 3, 2025 10.05 10.25 10.01 10.13 -0.16 -1.55% 1,673,033
Apr 2, 2025 10.26 10.36 10.20 10.29 -0.06 -0.58% 1,020,907
Apr 1, 2025 10.22 10.39 10.19 10.35 0.09 0.88% 981,209
Mar 31, 2025 10.14 10.33 9.94 10.26 -0.30 -2.84% 1,165,900
Mar 28, 2025 10.76 10.76 10.44 10.56 -0.18 -1.68% 1,343,205
Mar 27, 2025 10.82 10.89 10.72 10.74 -0.07 -0.65% 834,034
Mar 26, 2025 10.82 10.82 10.64 10.81 -0.02 -0.18% 1,463,860
Mar 25, 2025 10.97 11.00 10.78 10.83 -0.11 -1.01% 1,057,124
Mar 24, 2025 10.97 10.99 10.86 10.94 0.07 0.64% 953,675
Mar 21, 2025 10.98 11.08 10.85 10.87 -0.13 -1.18% 2,206,122
Mar 20, 2025 10.89 11.08 10.89 11.00 0.04 0.36% 711,431
Mar 19, 2025 11.00 11.02 10.87 10.96 -0.02 -0.18% 638,465
Mar 18, 2025 10.91 11.03 10.87 10.98 0.07 0.64% 656,535
Mar 17, 2025 10.84 10.97 10.80 10.91 0.02 0.18% 1,422,062
Mar 14, 2025 10.74 10.89 10.67 10.89 0.26 2.45% 824,946
Mar 13, 2025 10.68 10.85 10.63 10.63 -0.05 -0.47% 655,999
Mar 12, 2025 10.73 10.74 10.58 10.68 0.01 0.09% 1,112,397
Mar 11, 2025 10.90 10.92 10.53 10.67 -0.21 -1.93% 1,129,500
Mar 10, 2025 10.89 11.07 10.80 10.88 -0.04 -0.37% 1,262,600
Mar 7, 2025 10.68 11.03 10.64 10.92 0.28 2.63% 916,102
Mar 6, 2025 10.69 10.90 10.60 10.64 0.01 0.09% 1,390,400
Mar 5, 2025 10.53 10.68 10.53 10.63 0.10 0.95% 815,427
Mar 4, 2025 10.30 10.68 10.20 10.53 0.10 0.96% 1,261,011
Mar 3, 2025 10.60 10.65 10.38 10.43 -0.21 -1.97% 1,128,400
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