MFA Financial Inc. 9.000%... (MFAO)
NYSE: MFAO
· Real-Time Price · USD
25.22
-0.07 (-0.27%)
At close: Aug 18, 2025, 3:53 PM
25.22
0.00%
After-hours: Aug 18, 2025, 03:33 PM EDT
MFAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.38 | 25.50 | 25.20 | 25.22 | 25.22 | -0.28% | 27,563 |
| 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 |
| Aug 12, 2025 | 25.28 | 25.44 | 25.20 | 25.21 | 25.21 | -0.24% | 11,600 |
| Aug 11, 2025 | 25.22 | 25.27 | 25.20 | 25.27 | 25.27 | 0.24% | 13,300 |
| Aug 8, 2025 | 25.29 | 25.29 | 25.17 | 25.21 | 25.21 | -0.28% | 9,411 |
| Aug 7, 2025 | 25.27 | 25.30 | 25.08 | 25.28 | 25.28 | 0.04% | 12,100 |
| Aug 6, 2025 | 25.15 | 25.35 | 25.12 | 25.27 | 25.27 | 0.48% | 32,400 |
| Aug 5, 2025 | 25.10 | 25.16 | 25.06 | 25.15 | 25.15 | 0.48% | 10,802 |
| Aug 4, 2025 | 25.00 | 25.12 | 24.97 | 25.03 | 25.03 | 0.12% | 32,826 |
| Aug 1, 2025 | 25.01 | 25.10 | 24.90 | 25.00 | 25.00 | -2.04% | 28,400 |
| Jul 31, 2025 | 25.51 | 25.56 | 25.43 | 25.52 | 24.96 | -0.20% | 40,500 |
| Jul 30, 2025 | 25.58 | 25.58 | 25.51 | 25.57 | 25.01 | 0.04% | 6,922 |
| Jul 29, 2025 | 25.56 | 25.56 | 25.53 | 25.56 | 25.00 | 0.12% | 8,001 |
| Jul 28, 2025 | 25.53 | 25.56 | 25.51 | 25.53 | 24.97 | 0.00% | 7,800 |
| Jul 25, 2025 | 25.51 | 25.55 | 25.50 | 25.53 | 24.97 | 0.08% | 9,631 |
| Jul 24, 2025 | 25.51 | 25.57 | 25.41 | 25.51 | 24.95 | -0.08% | 18,000 |
| Jul 23, 2025 | 25.50 | 25.54 | 25.39 | 25.53 | 24.96 | 0.27% | 4,617 |
| Jul 22, 2025 | 25.45 | 25.50 | 25.37 | 25.46 | 24.90 | 0.20% | 13,300 |