5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
-17.87%
6 MONTH PERFORMANCE
-11.24%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
-11.93%
MFA Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $10.18 | $10.10 (-0.79%) | $10.21 | $10.06 | 652,139 | $1.05 B |
| 01/16/2025 | $10.06 | $10.08 (0.2%) | $10.17 | $10.05 | 904,564 | $1.04 B |
| 01/15/2025 | $10.10 | $10.07 (-0.3%) | $10.13 | $9.96 | 720,221 | $1.04 B |
| 01/14/2025 | $9.60 | $9.86 (2.71%) | $9.94 | $9.56 | 1.39 M | $1.02 B |
| 01/13/2025 | $9.60 | $9.53 (-0.73%) | $9.60 | $9.36 | 1.65 M | $987.76 M |
| 01/10/2025 | $9.80 | $9.55 (-2.55%) | $9.81 | $9.51 | 1.39 M | $989.83 M |
| 01/08/2025 | $9.99 | $9.95 (-0.4%) | $10.03 | $9.88 | 1.43 M | $1.03 B |
| 01/07/2025 | $10.18 | $10.05 (-1.28%) | $10.29 | $9.97 | 1.52 M | $1.04 B |
| 01/06/2025 | $10.33 | $10.16 (-1.65%) | $10.35 | $10.16 | 1.25 M | $1.05 B |
| 01/03/2025 | $10.30 | $10.34 (0.39%) | $10.40 | $10.25 | 1.69 M | $1.07 B |
| 01/02/2025 | $10.25 | $10.22 (-0.29%) | $10.33 | $10.11 | 957,902 | $1.06 B |
| 12/31/2024 | $9.98 | $10.19 (2.1%) | $10.20 | $9.88 | 1.58 M | $1.06 B |
| 12/30/2024 | $10.36 | $10.22 (-1.35%) | $10.36 | $10.16 | 1.47 M | $1.06 B |
| 12/27/2024 | $10.50 | $10.43 (-0.67%) | $10.57 | $10.36 | 755,845 | $1.08 B |
| 12/26/2024 | $10.53 | $10.52 (-0.09%) | $10.61 | $10.46 | 998,100 | $1.09 B |
| 12/24/2024 | $10.41 | $10.61 (1.92%) | $10.61 | $10.40 | 581,400 | $1.10 B |
| 12/23/2024 | $10.35 | $10.41 (0.58%) | $10.42 | $10.29 | 1.18 M | $1.08 B |
| 12/20/2024 | $10.15 | $10.39 (2.36%) | $10.51 | $10.09 | 2.92 M | $1.08 B |
| 12/19/2024 | $10.36 | $10.23 (-1.25%) | $10.53 | $10.23 | 1.05 M | $1.06 B |
| 12/18/2024 | $10.73 | $10.29 (-4.1%) | $10.83 | $10.25 | 1.27 M | $1.07 B |
| 12/17/2024 | $10.88 | $10.73 (-1.38%) | $11.00 | $10.68 | 1.33 M | $1.11 B |
| 12/16/2024 | $10.83 | $10.88 (0.46%) | $11.02 | $10.79 | 1.08 M | $1.13 B |
| 12/13/2024 | $10.80 | $10.82 (0.19%) | $10.82 | $10.67 | 795,666 | $1.12 B |
| 12/12/2024 | $10.95 | $10.80 (-1.37%) | $10.95 | $10.78 | 814,400 | $1.12 B |
| 12/11/2024 | $10.95 | $10.91 (-0.37%) | $10.99 | $10.88 | 1.11 M | $1.13 B |
| 12/10/2024 | $10.97 | $10.90 (-0.64%) | $11.06 | $10.88 | 1.03 M | $1.13 B |
| 12/09/2024 | $10.98 | $11.02 (0.36%) | $11.10 | $10.97 | 489,630 | $1.14 B |
| 12/06/2024 | $11.01 | $10.99 (-0.18%) | $11.02 | $10.92 | 612,459 | $1.14 B |
| 12/05/2024 | $10.97 | $10.93 (-0.36%) | $10.99 | $10.89 | 695,890 | $1.13 B |
| 12/04/2024 | $10.98 | $10.96 (-0.18%) | $11.04 | $10.92 | 1.14 M | $1.14 B |
| 12/03/2024 | $11.08 | $11.00 (-0.72%) | $11.14 | $10.98 | 708,520 | $1.14 B |
| 12/02/2024 | $11.10 | $11.09 (-0.09%) | $11.19 | $11.01 | 929,068 | $1.15 B |
| 11/29/2024 | $11.22 | $11.11 (-0.98%) | $11.25 | $11.11 | 447,700 | $1.15 B |
| 11/27/2024 | $11.15 | $11.15 (0%) | $11.28 | $11.14 | 598,462 | $1.16 B |
| 11/26/2024 | $11.13 | $11.12 (-0.09%) | $11.19 | $11.06 | 824,920 | $1.15 B |
| 11/25/2024 | $11.25 | $11.20 (-0.44%) | $11.34 | $11.13 | 1.35 M | $1.16 B |
| 11/22/2024 | $10.97 | $11.16 (1.73%) | $11.16 | $10.97 | 536,000 | $1.16 B |
| 11/21/2024 | $10.84 | $10.93 (0.83%) | $10.95 | $10.80 | 743,689 | $1.13 B |
| 11/20/2024 | $10.99 | $10.84 (-1.36%) | $11.00 | $10.79 | 1.30 M | $1.12 B |
| 11/19/2024 | $10.96 | $11.03 (0.64%) | $11.05 | $10.96 | 1.07 M | $1.14 B |
| 11/18/2024 | $11.00 | $11.08 (0.73%) | $11.10 | $10.94 | 851,616 | $1.15 B |
| 11/15/2024 | $11.05 | $11.03 (-0.18%) | $11.07 | $10.96 | 672,922 | $1.14 B |
| 11/14/2024 | $11.08 | $11.00 (-0.72%) | $11.17 | $10.96 | 1.15 M | $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 |