5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
-14.48%
6 MONTH PERFORMANCE
-8.75%
YEAR-TO-DATE PERFORMANCE
-7.85%
1 YEAR PERFORMANCE
-14.25%
MFA Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $9.39 | $9.37 (-0.21%) | $9.48 | $9.35 | 55.24 K | |
| 06/17/2025 | $9.47 | $9.40 (-0.74%) | $9.57 | $9.38 | 1.40 M | $975.50 M |
| 06/16/2025 | $9.68 | $9.52 (-1.65%) | $9.76 | $9.49 | 1.22 M | $987.96 M |
| 06/13/2025 | $9.72 | $9.63 (-0.93%) | $9.81 | $9.59 | 1.26 M | $999.37 M |
| 06/12/2025 | $9.63 | $9.76 (1.35%) | $9.81 | $9.60 | 1.28 M | $1.01 B |
| 06/11/2025 | $9.75 | $9.64 (-1.13%) | $9.77 | $9.63 | 773.50 K | $1.00 B |
| 06/10/2025 | $9.61 | $9.66 (0.52%) | $9.70 | $9.53 | 818.00 K | $1.00 B |
| 06/09/2025 | $9.58 | $9.55 (-0.31%) | $9.73 | $9.54 | 1.12 M | $991.07 M |
| 06/06/2025 | $9.57 | $9.53 (-0.42%) | $9.61 | $9.46 | 890.50 K | $988.99 M |
| 06/05/2025 | $9.50 | $9.48 (-0.21%) | $9.63 | $9.44 | 859.30 K | $983.81 M |
| 06/04/2025 | $9.36 | $9.47 (1.18%) | $9.48 | $9.31 | 626.33 K | $982.77 M |
| 06/03/2025 | $9.25 | $9.36 (1.19%) | $9.47 | $9.20 | 1.37 M | $971.35 M |
| 06/02/2025 | $9.28 | $9.23 (-0.54%) | $9.31 | $9.20 | 959.10 K | $957.86 M |
| 05/30/2025 | $9.42 | $9.30 (-1.27%) | $9.42 | $9.30 | 1.07 M | $965.13 M |
| 05/29/2025 | $9.48 | $9.47 (-0.11%) | $9.55 | $9.39 | 909.88 K | $982.77 M |
| 05/28/2025 | $9.35 | $9.41 (0.64%) | $9.51 | $9.32 | 961.80 K | $976.54 M |
| 05/27/2025 | $9.47 | $9.45 (-0.21%) | $9.48 | $9.32 | 1.42 M | $980.69 M |
| 05/23/2025 | $9.26 | $9.34 (0.86%) | $9.40 | $9.24 | 853.96 K | $969.28 M |
| 05/22/2025 | $9.29 | $9.36 (0.75%) | $9.47 | $9.08 | 1.08 M | $971.35 M |
| 05/21/2025 | $9.80 | $9.35 (-4.59%) | $9.80 | $9.32 | 1.30 M | $970.31 M |
| 05/20/2025 | $9.80 | $9.92 (1.22%) | $9.94 | $9.80 | 885.30 K | $1.03 B |
| 05/19/2025 | $9.69 | $9.81 (1.24%) | $9.84 | $9.59 | 821.43 K | $1.02 B |
| 05/16/2025 | $9.86 | $9.82 (-0.41%) | $9.94 | $9.80 | 769.34 K | $1.02 B |
| 05/15/2025 | $9.61 | $9.83 (2.29%) | $9.85 | $9.59 | 1.30 M | $1.02 B |
| 05/14/2025 | $9.55 | $9.57 (0.21%) | $9.63 | $9.48 | 1.16 M | $993.15 M |
| 05/13/2025 | $9.68 | $9.60 (-0.83%) | $9.74 | $9.57 | 1.33 M | $996.26 M |
| 05/12/2025 | $9.69 | $9.61 (-0.83%) | $9.73 | $9.57 | 2.29 M | $997.30 M |
| 05/09/2025 | $9.54 | $9.47 (-0.73%) | $9.56 | $9.40 | 1.72 M | $982.77 M |
| 05/08/2025 | $9.49 | $9.47 (-0.21%) | $9.59 | $9.42 | 1.45 M | $982.77 M |
| 05/07/2025 | $9.37 | $9.39 (0.21%) | $9.56 | $9.34 | 1.35 M | $958.56 M |
| 05/06/2025 | $9.80 | $9.38 (-4.29%) | $9.88 | $9.32 | 2.03 M | $957.54 M |
| 05/05/2025 | $9.90 | $9.91 (0.1%) | $9.97 | $9.84 | 935.60 K | $1.01 B |
| 05/02/2025 | $9.87 | $9.97 (1.01%) | $10.03 | $9.84 | 1.03 M | $1.02 B |
| 05/01/2025 | $9.87 | $9.76 (-1.11%) | $9.98 | $9.73 | 1.01 M | $996.33 M |
| 04/30/2025 | $9.74 | $9.82 (0.82%) | $9.87 | $9.56 | 1.71 M | $1.00 B |
| 04/29/2025 | $9.72 | $9.91 (1.95%) | $9.96 | $9.69 | 1.06 M | $1.01 B |
| 04/28/2025 | $9.56 | $9.72 (1.67%) | $9.76 | $9.55 | 939.97 K | $992.25 M |
| 04/25/2025 | $9.39 | $9.50 (1.17%) | $9.54 | $9.30 | 1.01 M | $984.65 M |
| 04/24/2025 | $9.32 | $9.36 (0.43%) | $9.43 | $9.20 | 927.84 K | $970.14 M |
| 04/23/2025 | $9.48 | $9.29 (-2%) | $9.56 | $9.26 | 1.28 M | $962.88 M |
| 04/22/2025 | $9.00 | $9.29 (3.22%) | $9.32 | $8.98 | 1.33 M | $962.88 M |
| 04/21/2025 | $8.85 | $8.87 (0.23%) | $8.90 | $8.65 | 1.15 M | $919.35 M |
| 04/17/2025 | $8.66 | $8.98 (3.7%) | $9.03 | $8.64 | 1.18 M | $930.75 M |
| 04/16/2025 | $8.66 | $8.63 (-0.35%) | $8.76 | $8.57 | 1.31 M | $894.47 M |
| 04/15/2025 | $8.58 | $8.68 (1.17%) | $8.81 | $8.46 | 2.26 M | $899.66 M |
| 04/14/2025 | $8.39 | $8.62 (2.74%) | $8.69 | $8.39 | 2.72 M | $893.44 M |
| 04/11/2025 | $8.21 | $8.17 (-0.49%) | $8.29 | $7.85 | 6.09 M | $846.80 M |
| 04/10/2025 | $9.03 | $8.18 (-9.41%) | $9.03 | $8.02 | 3.79 M | $847.83 M |
| 04/09/2025 | $8.45 | $9.20 (8.88%) | $9.27 | $7.99 | 6.83 M | $953.55 M |
| 04/08/2025 | $9.20 | $8.56 (-6.96%) | $9.23 | $8.46 | 2.89 M | $887.22 M |
| 04/07/2025 | $9.26 | $8.93 (-3.56%) | $9.69 | $8.84 | 3.34 M | $925.57 M |
| 04/04/2025 | $9.95 | $9.58 (-3.72%) | $9.98 | $9.49 | 2.13 M | $992.94 M |
| 04/03/2025 | $10.05 | $10.13 (0.8%) | $10.25 | $10.01 | 1.67 M | $1.05 B |
| 04/02/2025 | $10.26 | $10.29 (0.29%) | $10.36 | $10.20 | 1.02 M | $1.07 B |
| 04/01/2025 | $10.22 | $10.35 (1.27%) | $10.39 | $10.19 | 981.21 K | $1.07 B |
| 03/31/2025 | $10.14 | $10.26 (1.18%) | $10.33 | $9.94 | 1.17 M | $1.06 B |
| 03/28/2025 | $10.76 | $10.56 (-1.86%) | $10.76 | $10.44 | 1.34 M | $1.09 B |
| 03/27/2025 | $10.82 | $10.74 (-0.74%) | $10.89 | $10.72 | 834.03 K | $1.11 B |
| 03/26/2025 | $10.82 | $10.81 (-0.09%) | $10.82 | $10.64 | 1.46 M | $1.12 B |
| 03/25/2025 | $10.97 | $10.83 (-1.28%) | $11.00 | $10.78 | 1.06 M | $1.12 B |
| 03/24/2025 | $10.97 | $10.94 (-0.27%) | $10.99 | $10.86 | 953.68 K | $1.13 B |
| 03/21/2025 | $10.98 | $10.87 (-1%) | $11.08 | $10.85 | 2.21 M | $1.13 B |
| 03/20/2025 | $10.89 | $11.00 (1.01%) | $11.08 | $10.89 | 711.43 K | $1.14 B |
| 03/19/2025 | $11.00 | $10.96 (-0.36%) | $11.02 | $10.87 | 638.47 K | $1.14 B |
| 03/18/2025 | $10.91 | $10.98 (0.64%) | $11.03 | $10.87 | 656.54 K | $1.14 B |
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.
