MFA Financial Inc. (MFA)
NYSE: MFA
· Real-Time Price · USD
9.60
0.01 (0.16%)
At close: Sep 26, 2025, 1:13 PM
MFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 9.61 | 9.67 | 9.53 | 9.59 | 9.59 | -0.62% | 1,326,704 |
| Sep 24, 2025 | 9.55 | 9.74 | 9.52 | 9.65 | 9.65 | 0.63% | 3,694,222 |
| Sep 23, 2025 | 9.62 | 9.69 | 9.58 | 9.59 | 9.59 | -0.21% | 2,136,441 |
| Sep 22, 2025 | 9.91 | 9.96 | 9.60 | 9.61 | 9.61 | -2.63% | 3,115,329 |
| Sep 19, 2025 | 9.77 | 9.88 | 9.71 | 9.87 | 9.87 | 1.44% | 4,740,828 |
| Sep 18, 2025 | 9.89 | 9.89 | 9.66 | 9.73 | 9.73 | -1.32% | 2,173,295 |
| Sep 17, 2025 | 9.98 | 10.09 | 9.85 | 9.86 | 9.86 | -1.30% | 1,752,504 |
| Sep 16, 2025 | 10.12 | 10.14 | 9.93 | 9.99 | 9.99 | -1.28% | 1,769,510 |
| Sep 15, 2025 | 10.17 | 10.17 | 10.05 | 10.12 | 10.12 | 0.10% | 1,088,104 |
| Sep 12, 2025 | 10.20 | 10.28 | 10.07 | 10.11 | 10.11 | -0.88% | 835,200 |
| Sep 11, 2025 | 10.24 | 10.29 | 10.17 | 10.20 | 10.20 | 0.10% | 1,355,684 |
| Sep 10, 2025 | 10.23 | 10.31 | 10.15 | 10.19 | 10.19 | -0.10% | 975,893 |
| Sep 9, 2025 | 10.31 | 10.40 | 10.20 | 10.20 | 10.20 | -1.35% | 1,000,400 |
| Sep 8, 2025 | 10.42 | 10.45 | 10.27 | 10.34 | 10.34 | -0.58% | 1,341,900 |
| Sep 5, 2025 | 10.42 | 10.57 | 10.33 | 10.40 | 10.40 | 0.19% | 960,857 |
| Sep 4, 2025 | 10.23 | 10.39 | 10.20 | 10.38 | 10.38 | 1.76% | 862,327 |
| Sep 3, 2025 | 9.95 | 10.21 | 9.95 | 10.20 | 10.20 | 2.10% | 692,644 |
| Sep 2, 2025 | 10.07 | 10.12 | 9.93 | 9.99 | 9.99 | -2.06% | 1,050,000 |
| Aug 29, 2025 | 10.08 | 10.21 | 10.06 | 10.20 | 10.20 | 1.29% | 896,400 |
| Aug 28, 2025 | 10.09 | 10.15 | 10.00 | 10.07 | 10.07 | 0.40% | 518,362 |