-
5 DAY PERFORMANCE
-4.34% -
1 MONTH PERFORMANCE
-12.34% -
3 MONTH PERFORMANCE
-6.77% -
6 MONTH PERFORMANCE
+0.27% -
YEAR-TO-DATE PERFORMANCE
-2.31% -
1 YEAR PERFORMANCE
+5.97%
MFA Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $11.08 | $11.00 (-0.72%) | $11.17 | $10.96 | 984,181 | $1.14 B |
| 11/13/2024 | $11.21 | $11.07 (-1.25%) | $11.30 | $11.06 | 991,128 | $1.15 B |
| 11/12/2024 | $11.57 | $11.14 (-3.72%) | $11.57 | $11.11 | 1.27 M | $1.15 B |
| 11/11/2024 | $11.54 | $11.57 (0.26%) | $11.68 | $11.51 | 853,135 | $1.20 B |
| 11/08/2024 | $11.56 | $11.51 (-0.43%) | $11.68 | $11.47 | 1.18 M | $1.46 B |
| 11/07/2024 | $11.57 | $11.55 (-0.17%) | $11.73 | $11.46 | 1.62 M | $1.46 B |
| 11/06/2024 | $12.25 | $11.43 (-6.69%) | $12.60 | $11.37 | 3.44 M | $1.45 B |
| 11/05/2024 | $12.22 | $12.32 (0.82%) | $12.35 | $12.21 | 651,100 | $1.56 B |
| 11/04/2024 | $12.17 | $12.26 (0.74%) | $12.41 | $12.17 | 741,267 | $1.55 B |
| 11/01/2024 | $12.38 | $12.18 (-1.62%) | $12.50 | $12.13 | 1.01 M | $1.26 B |
| 10/31/2024 | $12.59 | $12.29 (-2.38%) | $12.64 | $12.28 | 709,125 | $1.27 B |
| 10/30/2024 | $12.48 | $12.58 (0.8%) | $12.75 | $12.48 | 883,186 | $1.30 B |
| 10/29/2024 | $12.18 | $12.48 (2.46%) | $12.59 | $12.06 | 1.12 M | $1.29 B |
| 10/28/2024 | $12.22 | $12.29 (0.57%) | $12.37 | $12.16 | 888,334 | $1.27 B |
| 10/25/2024 | $12.38 | $12.19 (-1.53%) | $12.38 | $12.17 | 369,116 | $1.26 B |
| 10/24/2024 | $12.13 | $12.28 (1.24%) | $12.28 | $12.11 | 376,356 | $1.27 B |
| 10/23/2024 | $12.12 | $12.12 (0%) | $12.18 | $12.00 | 538,851 | $1.25 B |
| 10/22/2024 | $12.32 | $12.20 (-0.97%) | $12.32 | $12.17 | 465,700 | $1.26 B |
| 10/21/2024 | $12.63 | $12.31 (-2.53%) | $12.63 | $12.30 | 533,076 | $1.27 B |
| 10/18/2024 | $12.64 | $12.63 (-0.08%) | $12.68 | $12.60 | 328,598 | $1.31 B |
| 10/17/2024 | $12.69 | $12.64 (-0.39%) | $12.71 | $12.61 | 434,816 | $1.31 B |
| 10/16/2024 | $12.68 | $12.72 (0.32%) | $12.78 | $12.61 | 927,057 | $1.32 B |
| 10/15/2024 | $12.43 | $12.56 (1.05%) | $12.62 | $12.39 | 496,100 | $1.30 B |
| 10/14/2024 | $12.25 | $12.41 (1.31%) | $12.43 | $12.21 | 453,809 | $1.28 B |
| 10/11/2024 | $12.28 | $12.22 (-0.49%) | $12.28 | $12.13 | 579,750 | $1.26 B |
| 10/10/2024 | $12.13 | $12.25 (0.99%) | $12.25 | $12.06 | 500,976 | $1.27 B |
| 10/09/2024 | $12.28 | $12.23 (-0.41%) | $12.30 | $12.18 | 605,900 | $1.27 B |
| 10/08/2024 | $12.12 | $12.23 (0.91%) | $12.28 | $12.04 | 573,300 | $1.27 B |
| 10/07/2024 | $12.23 | $12.03 (-1.64%) | $12.23 | $11.98 | 1.15 M | $1.24 B |
| 10/04/2024 | $12.25 | $12.22 (-0.24%) | $12.29 | $12.09 | 570,700 | $1.26 B |
| 10/03/2024 | $12.18 | $12.19 (0.08%) | $12.22 | $12.06 | 644,430 | $1.26 B |
| 10/02/2024 | $12.30 | $12.21 (-0.73%) | $12.35 | $12.17 | 744,996 | $1.26 B |
| 10/01/2024 | $12.74 | $12.38 (-2.83%) | $12.75 | $12.34 | 687,600 | $1.28 B |
| 09/30/2024 | $12.46 | $12.72 (2.09%) | $12.74 | $12.46 | 652,300 | $1.32 B |
| 09/27/2024 | $12.54 | $12.53 (-0.08%) | $12.56 | $12.41 | 845,608 | $1.30 B |
| 09/26/2024 | $13.05 | $12.77 (-2.15%) | $13.06 | $12.76 | 966,547 | $1.32 B |
| 09/25/2024 | $12.95 | $12.89 (-0.46%) | $13.03 | $12.86 | 843,411 | $1.33 B |
| 09/24/2024 | $12.90 | $12.97 (0.54%) | $13.05 | $12.87 | 661,989 | $1.34 B |
| 09/23/2024 | $13.08 | $12.81 (-2.06%) | $13.10 | $12.78 | 741,249 | $1.33 B |
| 09/20/2024 | $13.10 | $13.01 (-0.69%) | $13.20 | $12.99 | 1.80 M | $1.35 B |
| 09/19/2024 | $13.45 | $13.17 (-2.08%) | $13.45 | $13.10 | 856,918 | $1.36 B |
| 09/18/2024 | $13.15 | $13.15 (0%) | $13.27 | $13.06 | 1.24 M | $1.36 B |
| 09/17/2024 | $13.26 | $13.11 (-1.13%) | $13.28 | $13.09 | 837,259 | $1.36 B |
| 09/16/2024 | $13.11 | $13.14 (0.23%) | $13.23 | $12.99 | 1.11 M | $1.36 B |
| 09/13/2024 | $12.82 | $13.02 (1.56%) | $13.03 | $12.75 | 1.02 M | $1.35 B |
| 09/12/2024 | $12.47 | $12.69 (1.76%) | $12.73 | $12.47 | 792,008 | $1.31 B |
| 09/11/2024 | $12.42 | $12.43 (0.08%) | $12.51 | $12.26 | 1.08 M | $1.29 B |
| 09/10/2024 | $12.34 | $12.45 (0.89%) | $12.47 | $12.26 | 721,800 | $1.29 B |
| 09/09/2024 | $12.33 | $12.30 (-0.24%) | $12.40 | $12.27 | 731,300 | $1.27 B |
| 09/06/2024 | $12.36 | $12.26 (-0.81%) | $12.43 | $12.20 | 587,792 | $1.27 B |
| 09/05/2024 | $12.35 | $12.33 (-0.16%) | $12.40 | $12.26 | 854,069 | $1.28 B |
| 09/04/2024 | $12.32 | $12.27 (-0.41%) | $12.41 | $12.23 | 653,245 | $1.27 B |
| 09/03/2024 | $12.45 | $12.33 (-0.96%) | $12.51 | $12.27 | 775,105 | $1.28 B |
| 08/30/2024 | $12.39 | $12.52 (1.05%) | $12.53 | $12.31 | 898,758 | $1.30 B |
| 08/29/2024 | $12.40 | $12.37 (-0.24%) | $12.44 | $12.32 | 796,241 | $1.28 B |
| 08/28/2024 | $12.10 | $12.33 (1.9%) | $12.36 | $12.10 | 811,628 | $1.28 B |
| 08/27/2024 | $12.09 | $12.13 (0.33%) | $12.15 | $12.05 | 314,929 | $1.25 B |
| 08/26/2024 | $12.16 | $12.10 (-0.49%) | $12.31 | $12.10 | 614,933 | $1.25 B |
| 08/23/2024 | $11.96 | $12.06 (0.84%) | $12.13 | $11.92 | 649,161 | $1.25 B |
| 08/22/2024 | $11.82 | $11.86 (0.34%) | $11.91 | $11.82 | 426,500 | $1.23 B |
| 08/21/2024 | $11.87 | $11.87 (0%) | $11.90 | $11.81 | 583,600 | $1.23 B |
| 08/20/2024 | $11.96 | $11.78 (-1.51%) | $11.97 | $11.78 | 511,495 | $1.22 B |
| 08/19/2024 | $11.91 | $11.98 (0.59%) | $11.99 | $11.90 | 622,800 | $1.24 B |
| 08/16/2024 | $11.77 | $11.87 (0.85%) | $11.93 | $11.77 | 755,600 | $1.23 B |
| 08/15/2024 | $11.81 | $11.81 (0%) | $11.88 | $11.68 | 1.01 M | $1.22 B |