MFA Financial Inc. 9.000%... (MFAO)
NYSE: MFAO
· Real-Time Price · USD
25.28
0.09 (0.36%)
At close: Sep 10, 2025, 3:59 PM
25.28
0.00%
After-hours: Sep 10, 2025, 03:59 PM EDT
MFAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.16 | 25.34 | 25.16 | 25.28 | 25.28 | 0.36% | 10,175 |
| Sep 9, 2025 | 25.18 | 25.28 | 25.16 | 25.19 | 25.19 | 0.28% | 13,600 |
| Sep 8, 2025 | 25.28 | 25.30 | 25.12 | 25.12 | 25.12 | -0.67% | 20,848 |
| Sep 5, 2025 | 25.30 | 25.30 | 25.28 | 25.29 | 25.29 | -0.04% | 3,200 |
| Sep 4, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 0.36% | 3,900 |
| Sep 3, 2025 | 25.33 | 25.33 | 25.20 | 25.21 | 25.21 | -0.32% | 15,008 |
| Sep 2, 2025 | 25.40 | 25.41 | 25.28 | 25.29 | 25.29 | -0.43% | 3,700 |
| Aug 29, 2025 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 0.40% | 4,900 |
| Aug 28, 2025 | 25.27 | 25.38 | 25.27 | 25.30 | 25.30 | 0.12% | 5,200 |
| Aug 27, 2025 | 25.38 | 25.38 | 25.20 | 25.27 | 25.27 | -0.32% | 16,500 |
| Aug 26, 2025 | 25.36 | 25.41 | 25.21 | 25.35 | 25.35 | 0.00% | 14,929 |
| Aug 25, 2025 | 25.36 | 25.41 | 25.26 | 25.35 | 25.35 | -0.12% | 9,300 |
| Aug 22, 2025 | 25.28 | 25.39 | 25.26 | 25.38 | 25.38 | 0.48% | 6,400 |
| Aug 21, 2025 | 25.40 | 25.40 | 25.26 | 25.26 | 25.26 | -0.20% | 4,306 |
| Aug 20, 2025 | 25.47 | 25.47 | 25.25 | 25.31 | 25.31 | 0.24% | 4,400 |
| Aug 19, 2025 | 25.28 | 25.30 | 25.20 | 25.25 | 25.25 | 0.12% | 3,947 |
| Aug 18, 2025 | 25.38 | 25.50 | 25.20 | 25.22 | 25.22 | -0.28% | 27,600 |
| Aug 15, 2025 | 25.21 | 25.32 | 25.17 | 25.29 | 25.29 | 0.52% | 6,541 |
| Aug 14, 2025 | 25.18 | 25.30 | 25.16 | 25.16 | 25.16 | -0.40% | 10,000 |
| Aug 13, 2025 | 25.19 | 25.36 | 25.19 | 25.26 | 25.26 | 0.20% | 11,334 |