MFA Financial Inc. 8.875%... (MFAN)
NYSE: MFAN
· Real-Time Price · USD
25.14
0.04 (0.16%)
At close: Aug 18, 2025, 3:59 PM
25.12
-0.10%
After-hours: Aug 18, 2025, 04:04 PM EDT
MFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.20 | 25.23 | 25.09 | 25.12 | 25.15 | 0.08% | 11,083 |
| Aug 15, 2025 | 25.11 | 25.17 | 25.06 | 25.10 | 25.10 | 0.04% | 12,021 |
| Aug 14, 2025 | 25.10 | 25.14 | 25.02 | 25.09 | 25.09 | 0.04% | 7,800 |
| Aug 13, 2025 | 25.07 | 25.15 | 25.05 | 25.08 | 25.08 | 0.08% | 8,900 |
| Aug 12, 2025 | 25.14 | 25.16 | 24.98 | 25.06 | 25.06 | -0.20% | 15,500 |
| Aug 11, 2025 | 25.16 | 25.19 | 25.02 | 25.11 | 25.11 | -0.04% | 15,811 |
| Aug 8, 2025 | 25.07 | 25.18 | 25.04 | 25.12 | 25.12 | -0.04% | 10,100 |
| Aug 7, 2025 | 25.15 | 25.24 | 25.03 | 25.13 | 25.13 | 0.04% | 12,200 |
| Aug 6, 2025 | 25.00 | 25.16 | 24.94 | 25.12 | 25.12 | 0.48% | 22,300 |
| Aug 5, 2025 | 25.00 | 25.04 | 24.94 | 25.00 | 25.00 | 0.20% | 8,808 |
| Aug 4, 2025 | 24.98 | 25.03 | 24.92 | 24.95 | 24.95 | 0.12% | 34,700 |
| Aug 1, 2025 | 24.91 | 24.95 | 24.75 | 24.92 | 24.92 | -1.42% | 47,727 |
| Jul 31, 2025 | 25.39 | 25.48 | 25.17 | 25.28 | 24.73 | -0.32% | 47,042 |
| Jul 30, 2025 | 25.48 | 25.48 | 25.36 | 25.36 | 24.80 | -0.31% | 8,127 |
| Jul 29, 2025 | 25.44 | 25.48 | 25.44 | 25.44 | 24.88 | 0.08% | 4,319 |
| Jul 28, 2025 | 25.36 | 25.48 | 25.10 | 25.42 | 24.86 | 0.16% | 13,544 |
| Jul 25, 2025 | 25.39 | 25.46 | 25.34 | 25.38 | 24.82 | -0.04% | 10,822 |
| Jul 24, 2025 | 25.49 | 25.49 | 25.37 | 25.39 | 24.83 | -0.31% | 7,000 |
| Jul 23, 2025 | 25.33 | 25.47 | 25.31 | 25.47 | 24.91 | 0.59% | 10,314 |
| Jul 22, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 24.76 | 0.08% | 5,041 |