5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+1.31%
3 MONTH PERFORMANCE
+12.42%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
-2.99%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $10.10 | $10.05 (-0.5%) | $10.14 | $9.95 | 1.54 M | $1.04 B |
| 02/18/2026 | $9.97 | $10.08 (1.1%) | $10.33 | $9.90 | 2.10 M | $1.05 B |
| 02/17/2026 | $9.99 | $9.92 (-0.7%) | $9.99 | $9.79 | 1.34 M | $1.03 B |
| 02/13/2026 | $9.83 | $9.89 (0.61%) | $10.02 | $9.76 | 1.30 M | $1.03 B |
| 02/12/2026 | $9.78 | $9.81 (0.31%) | $9.91 | $9.71 | 1.59 M | $1.02 B |
| 02/11/2026 | $9.68 | $9.72 (0.41%) | $9.79 | $9.66 | 1.17 M | $1.01 B |
| 02/10/2026 | $9.66 | $9.65 (-0.1%) | $9.68 | $9.57 | 961.78 K | $1.00 B |
| 02/09/2026 | $9.71 | $9.59 (-1.24%) | $9.74 | $9.45 | 1.44 M | $994.32 M |
| 02/06/2026 | $9.70 | $9.74 (0.41%) | $9.77 | $9.64 | 938.06 K | $1.01 B |
| 02/05/2026 | $9.70 | $9.67 (-0.31%) | $9.77 | $9.65 | 1.24 M | $1.00 B |
| 02/04/2026 | $9.66 | $9.77 (1.14%) | $9.78 | $9.57 | 1.48 M | $1.01 B |
| 02/03/2026 | $9.60 | $9.66 (0.63%) | $9.77 | $9.55 | 1.64 M | $1.00 B |
| 02/02/2026 | $9.67 | $9.56 (-1.14%) | $9.76 | $9.54 | 1.71 M | $991.21 M |
| 01/30/2026 | $10.09 | $9.64 (-4.46%) | $10.10 | $9.59 | 3.76 M | $999.50 M |
| 01/29/2026 | $10.03 | $10.14 (1.1%) | $10.19 | $9.96 | 1.82 M | $1.05 B |
| 01/28/2026 | $10.01 | $9.99 (-0.2%) | $10.07 | $9.96 | 1.16 M | $1.04 B |
| 01/27/2026 | $9.89 | $10.01 (1.21%) | $10.03 | $9.84 | 955.40 K | $1.04 B |
| 01/26/2026 | $10.00 | $9.89 (-1.1%) | $10.01 | $9.81 | 1.06 M | $1.03 B |
| 01/23/2026 | $9.91 | $10.00 (0.91%) | $10.06 | $9.88 | 1.05 M | $1.04 B |
| 01/22/2026 | $10.01 | $9.95 (-0.6%) | $10.06 | $9.91 | 1.19 M | $1.03 B |
| 01/21/2026 | $9.95 | $9.98 (0.3%) | $9.99 | $9.81 | 1.17 M | $1.03 B |
| 01/20/2026 | $9.90 | $9.92 (0.2%) | $9.95 | $9.78 | 1.75 M | $1.03 B |
| 01/16/2026 | $9.86 | $10.10 (2.43%) | $10.11 | $9.81 | 2.53 M | $1.05 B |
| 01/15/2026 | $9.82 | $9.91 (0.92%) | $9.93 | $9.72 | 1.24 M | $1.03 B |
| 01/14/2026 | $9.69 | $9.82 (1.34%) | $9.85 | $9.59 | 1.50 M | $1.02 B |
| 01/13/2026 | $9.65 | $9.68 (0.31%) | $9.76 | $9.61 | 1.07 M | $1.00 B |
| 01/12/2026 | $9.66 | $9.69 (0.31%) | $9.71 | $9.57 | 1.22 M | $1.00 B |
| 01/09/2026 | $9.60 | $9.69 (0.94%) | $9.78 | $9.58 | 2.20 M | $1.00 B |
| 01/08/2026 | $9.37 | $9.57 (2.13%) | $9.62 | $9.37 | 1.28 M | $992.25 M |
| 01/07/2026 | $9.49 | $9.42 (-0.74%) | $9.51 | $9.38 | 1.51 M | $976.69 M |
| 01/06/2026 | $9.46 | $9.44 (-0.21%) | $9.52 | $9.32 | 1.76 M | $978.77 M |
| 01/05/2026 | $9.50 | $9.48 (-0.21%) | $9.52 | $9.33 | 1.88 M | $982.91 M |
| 01/02/2026 | $9.32 | $9.53 (2.25%) | $9.60 | $9.26 | 1.30 M | $988.10 M |
| 12/31/2025 | $9.30 | $9.31 (0.11%) | $9.40 | $9.26 | 1.75 M | $965.29 M |
| 12/30/2025 | $9.63 | $9.64 (0.1%) | $9.70 | $9.62 | 1.45 M | $999.50 M |
| 12/29/2025 | $9.73 | $9.64 (-0.92%) | $9.75 | $9.60 | 1.18 M | $999.50 M |
| 12/26/2025 | $9.79 | $9.71 (-0.82%) | $9.84 | $9.64 | 1.01 M | $1.01 B |
| 12/24/2025 | $9.71 | $9.78 (0.72%) | $9.79 | $9.69 | 487.41 K | $1.01 B |
| 12/23/2025 | $9.80 | $9.67 (-1.33%) | $9.84 | $9.66 | 978.58 K | $1.00 B |
| 12/22/2025 | $9.76 | $9.81 (0.51%) | $9.88 | $9.73 | 1.43 M | $1.02 B |
| 12/19/2025 | $9.71 | $9.73 (0.21%) | $9.81 | $9.71 | 1.85 M | $1.01 B |
| 12/18/2025 | $9.70 | $9.79 (0.93%) | $9.86 | $9.70 | 1.30 M | $1.02 B |
| 12/17/2025 | $9.53 | $9.62 (0.94%) | $9.75 | $9.53 | 1.62 M | $997.43 M |
| 12/16/2025 | $9.60 | $9.49 (-1.15%) | $9.61 | $9.48 | 1.12 M | $983.95 M |
| 12/15/2025 | $9.66 | $9.60 (-0.62%) | $9.66 | $9.53 | 1.05 M | $995.36 M |
| 12/12/2025 | $9.65 | $9.60 (-0.52%) | $9.72 | $9.58 | 1.02 M | $995.36 M |
| 12/11/2025 | $9.67 | $9.63 (-0.41%) | $9.70 | $9.60 | 1.04 M | $998.47 M |
| 12/10/2025 | $9.52 | $9.63 (1.16%) | $9.68 | $9.52 | 1.31 M | $998.47 M |
| 12/09/2025 | $9.57 | $9.50 (-0.73%) | $9.60 | $9.45 | 791.52 K | $984.99 M |
| 12/08/2025 | $9.59 | $9.51 (-0.83%) | $9.63 | $9.49 | 1.00 M | $986.03 M |
| 12/05/2025 | $9.55 | $9.61 (0.63%) | $9.68 | $9.52 | 930.48 K | $996.39 M |
| 12/04/2025 | $9.57 | $9.52 (-0.52%) | $9.60 | $9.47 | 905.24 K | $987.06 M |
| 12/03/2025 | $9.51 | $9.58 (0.74%) | $9.59 | $9.51 | 841.31 K | $993.28 M |
| 12/02/2025 | $9.59 | $9.49 (-1.04%) | $9.59 | $9.47 | 700.93 K | $983.95 M |
| 12/01/2025 | $9.54 | $9.55 (0.1%) | $9.59 | $9.46 | 1.16 M | $990.17 M |
| 11/28/2025 | $9.65 | $9.62 (-0.31%) | $9.68 | $9.57 | 490.90 K | $997.43 M |
| 11/26/2025 | $9.49 | $9.63 (1.48%) | $9.70 | $9.49 | 1.26 M | $998.47 M |
| 11/25/2025 | $9.17 | $9.53 (3.93%) | $9.54 | $9.16 | 1.69 M | $988.10 M |
| 11/24/2025 | $9.15 | $9.10 (-0.55%) | $9.16 | $9.06 | 1.25 M | $943.52 M |
| 11/21/2025 | $8.98 | $9.16 (2%) | $9.18 | $8.97 | 1.45 M | $949.74 M |
| 11/20/2025 | $9.06 | $8.94 (-1.32%) | $9.10 | $8.94 | 1.11 M | $926.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
