5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
-7.90%
6 MONTH PERFORMANCE
+0.95%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-12.77%
MFA Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.57 | $9.54 (-0.31%) | $9.60 | $9.51 | 398.64 K | $989.65 M |
| 12/03/2025 | $9.51 | $9.58 (0.74%) | $9.59 | $9.51 | 841.00 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 |
| 11/19/2025 | $9.05 | $9.00 (-0.55%) | $9.06 | $8.96 | 1.25 M | $933.15 M |
| 11/18/2025 | $9.06 | $9.01 (-0.55%) | $9.08 | $8.97 | 1.21 M | $934.18 M |
| 11/17/2025 | $9.27 | $9.10 (-1.83%) | $9.29 | $9.09 | 1.02 M | $943.52 M |
| 11/14/2025 | $9.27 | $9.28 (0.11%) | $9.30 | $9.11 | 901.45 K | $962.18 M |
| 11/13/2025 | $9.27 | $9.26 (-0.11%) | $9.34 | $9.22 | 1.06 M | $960.10 M |
| 11/12/2025 | $9.41 | $9.35 (-0.64%) | $9.44 | $9.27 | 1.05 M | $969.44 M |
| 11/11/2025 | $9.28 | $9.37 (0.97%) | $9.42 | $9.27 | 1.07 M | $971.51 M |
| 11/10/2025 | $9.20 | $9.27 (0.76%) | $9.30 | $9.14 | 1.22 M | $961.14 M |
| 11/07/2025 | $8.96 | $9.21 (2.79%) | $9.25 | $8.96 | 2.00 M | $954.92 M |
| 11/06/2025 | $9.00 | $8.97 (-0.33%) | $9.20 | $8.90 | 1.85 M | $930.04 M |
| 11/05/2025 | $9.14 | $9.26 (1.31%) | $9.26 | $9.07 | 1.41 M | $960.10 M |
| 11/04/2025 | $8.99 | $9.12 (1.45%) | $9.17 | $8.99 | 1.53 M | $945.59 M |
| 11/03/2025 | $8.99 | $9.04 (0.56%) | $9.07 | $8.90 | 1.11 M | $937.49 M |
| 10/31/2025 | $8.90 | $8.99 (1.01%) | $9.04 | $8.80 | 1.71 M | $932.31 M |
| 10/30/2025 | $8.95 | $8.92 (-0.34%) | $9.04 | $8.86 | 1.61 M | $925.05 M |
| 10/29/2025 | $9.08 | $8.97 (-1.21%) | $9.17 | $8.96 | 1.26 M | $930.23 M |
| 10/28/2025 | $9.12 | $9.08 (-0.44%) | $9.12 | $9.04 | 643.50 K | $941.64 M |
| 10/27/2025 | $9.14 | $9.12 (-0.22%) | $9.16 | $9.06 | 693.99 K | $945.79 M |
| 10/24/2025 | $9.15 | $9.12 (-0.33%) | $9.24 | $9.12 | 738.52 K | $945.79 M |
| 10/23/2025 | $9.16 | $9.11 (-0.55%) | $9.20 | $9.04 | 965.37 K | $944.75 M |
| 10/22/2025 | $9.09 | $9.23 (1.54%) | $9.23 | $9.07 | 1.38 M | $957.20 M |
| 10/21/2025 | $9.18 | $9.05 (-1.42%) | $9.18 | $9.04 | 752.00 K | $938.53 M |
| 10/20/2025 | $9.06 | $9.18 (1.32%) | $9.19 | $9.01 | 870.30 K | $952.01 M |
| 10/17/2025 | $9.03 | $9.06 (0.33%) | $9.09 | $8.97 | 1.09 M | $939.57 M |
| 10/16/2025 | $9.14 | $9.03 (-1.2%) | $9.18 | $9.01 | 1.34 M | $936.46 M |
| 10/15/2025 | $9.25 | $9.14 (-1.19%) | $9.32 | $9.14 | 881.04 K | $947.86 M |
| 10/14/2025 | $9.07 | $9.23 (1.76%) | $9.26 | $9.06 | 1.15 M | $957.20 M |
| 10/13/2025 | $9.11 | $9.13 (0.22%) | $9.21 | $9.00 | 960.23 K | $946.83 M |
| 10/10/2025 | $9.20 | $9.11 (-0.98%) | $9.24 | $9.02 | 1.51 M | $944.75 M |
| 10/09/2025 | $9.19 | $9.15 (-0.44%) | $9.27 | $9.14 | 2.03 M | $948.90 M |
| 10/08/2025 | $9.08 | $9.17 (0.99%) | $9.17 | $9.02 | 1.20 M | $950.97 M |
| 10/07/2025 | $8.94 | $8.97 (0.34%) | $9.02 | $8.90 | 2.75 M | $930.23 M |
| 10/06/2025 | $9.15 | $8.96 (-2.08%) | $9.19 | $8.95 | 2.30 M | $929.20 M |
| 10/03/2025 | $9.24 | $9.21 (-0.32%) | $9.36 | $9.18 | 1.16 M | $955.12 M |
| 10/02/2025 | $9.26 | $9.21 (-0.54%) | $9.32 | $9.16 | 894.28 K | $955.12 M |
| 10/01/2025 | $9.14 | $9.29 (1.64%) | $9.32 | $9.10 | 2.45 M | $963.42 M |
| 09/30/2025 | $9.15 | $9.19 (0.44%) | $9.20 | $9.02 | 2.46 M | $953.05 M |
| 09/29/2025 | $9.65 | $9.54 (-1.14%) | $9.65 | $9.43 | 2.19 M | $989.35 M |
| 09/26/2025 | $9.63 | $9.60 (-0.31%) | $9.66 | $9.56 | 1.10 M | $995.57 M |
| 09/25/2025 | $9.61 | $9.59 (-0.21%) | $9.67 | $9.53 | 1.35 M | $994.53 M |
| 09/24/2025 | $9.55 | $9.65 (1.05%) | $9.74 | $9.52 | 3.69 M | $1.00 B |
| 09/23/2025 | $9.62 | $9.59 (-0.31%) | $9.69 | $9.58 | 2.14 M | $994.53 M |
| 09/22/2025 | $9.91 | $9.61 (-3.03%) | $9.96 | $9.60 | 3.12 M | $996.61 M |
| 09/19/2025 | $9.77 | $9.87 (1.02%) | $9.88 | $9.71 | 4.74 M | $1.02 B |
| 09/18/2025 | $9.89 | $9.73 (-1.62%) | $9.89 | $9.66 | 2.17 M | $1.01 B |
| 09/17/2025 | $9.98 | $9.86 (-1.2%) | $10.09 | $9.85 | 1.75 M | $1.02 B |
| 09/16/2025 | $10.12 | $9.99 (-1.28%) | $10.14 | $9.93 | 1.77 M | $1.04 B |
| 09/15/2025 | $10.17 | $10.12 (-0.49%) | $10.17 | $10.05 | 1.09 M | $1.05 B |
| 09/12/2025 | $10.20 | $10.11 (-0.88%) | $10.28 | $10.07 | 835.20 K | $1.05 B |
| 09/11/2025 | $10.24 | $10.20 (-0.39%) | $10.29 | $10.17 | 1.36 M | $1.06 B |
| 09/10/2025 | $10.23 | $10.19 (-0.39%) | $10.31 | $10.15 | 975.89 K | $1.06 B |
| 09/09/2025 | $10.31 | $10.20 (-1.07%) | $10.40 | $10.20 | 1.00 M | $1.06 B |
| 09/08/2025 | $10.42 | $10.34 (-0.77%) | $10.45 | $10.27 | 1.34 M | $1.07 B |
| 09/05/2025 | $10.42 | $10.40 (-0.19%) | $10.57 | $10.33 | 960.86 K | $1.08 B |
| 09/04/2025 | $10.23 | $10.38 (1.47%) | $10.39 | $10.20 | 862.33 K | $1.08 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.
