MFA Financial Inc. 8.875%... (MFAN)
NYSE: MFAN
· Real-Time Price · USD
25.23
0.06 (0.24%)
At close: Sep 29, 2025, 3:58 PM
25.22
-0.04%
After-hours: Sep 29, 2025, 04:06 PM EDT
MFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.20 | 25.28 | 25.10 | 25.22 | 25.22 | 0.20% | 13,960 |
| Sep 26, 2025 | 25.17 | 25.20 | 25.06 | 25.17 | 25.17 | 0.12% | 13,900 |
| Sep 25, 2025 | 25.17 | 25.22 | 24.90 | 25.14 | 25.14 | -0.20% | 49,504 |
| Sep 24, 2025 | 25.24 | 25.32 | 25.15 | 25.19 | 25.19 | -0.20% | 10,700 |
| Sep 23, 2025 | 25.25 | 25.28 | 25.23 | 25.24 | 25.24 | 0.16% | 3,000 |
| Sep 22, 2025 | 25.26 | 25.29 | 25.20 | 25.20 | 25.20 | -0.12% | 15,000 |
| Sep 19, 2025 | 25.13 | 25.23 | 25.13 | 25.23 | 25.23 | 0.32% | 6,100 |
| Sep 18, 2025 | 25.20 | 25.21 | 25.13 | 25.15 | 25.15 | -0.12% | 29,623 |
| Sep 17, 2025 | 25.17 | 25.20 | 25.16 | 25.18 | 25.18 | 0.08% | 7,615 |
| Sep 16, 2025 | 25.20 | 25.21 | 25.16 | 25.16 | 25.16 | -0.16% | 5,929 |
| Sep 15, 2025 | 25.14 | 25.21 | 25.14 | 25.20 | 25.20 | 0.20% | 4,100 |
| Sep 12, 2025 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 0.04% | 4,600 |
| Sep 11, 2025 | 25.19 | 25.19 | 25.12 | 25.14 | 25.14 | -0.08% | 12,705 |
| Sep 10, 2025 | 25.14 | 25.18 | 25.12 | 25.16 | 25.16 | 0.16% | 12,800 |
| Sep 9, 2025 | 25.15 | 25.24 | 25.12 | 25.12 | 25.12 | 0.00% | 11,200 |
| Sep 8, 2025 | 25.24 | 25.24 | 25.10 | 25.12 | 25.12 | -0.24% | 17,800 |
| Sep 5, 2025 | 25.16 | 25.24 | 25.16 | 25.18 | 25.18 | 0.04% | 6,543 |
| Sep 4, 2025 | 25.15 | 25.19 | 25.14 | 25.17 | 25.17 | 0.20% | 7,132 |
| Sep 3, 2025 | 25.13 | 25.22 | 25.11 | 25.12 | 25.12 | -0.04% | 23,100 |
| Sep 2, 2025 | 25.16 | 25.26 | 25.12 | 25.13 | 25.13 | -0.12% | 13,000 |