MFA Financial, Inc. (MFA) Charts

$9.46

$0.1 (1.07%)
Last update: 04:00 PM EST
Day's range
$9.31
Day's range
$9.48

5 DAY PERFORMANCE

+1.72%

1 MONTH PERFORMANCE

-4.54%

3 MONTH PERFORMANCE

-11.01%

6 MONTH PERFORMANCE

-13.45%

YEAR-TO-DATE PERFORMANCE

-7.16%

1 YEAR PERFORMANCE

-12.08%

MFA Financial, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
03/17/2025 $10.84 $10.91 (0.65%) $10.97 $10.80 1.42 M $1.13 B
03/14/2025 $10.74 $10.89 (1.4%) $10.89 $10.67 824.95 K $1.13 B
03/13/2025 $10.68 $10.63 (-0.47%) $10.85 $10.63 656.00 K $1.10 B
03/12/2025 $10.73 $10.68 (-0.47%) $10.74 $10.58 1.11 M $1.11 B
03/11/2025 $10.90 $10.67 (-2.11%) $10.92 $10.53 1.13 M $1.11 B
03/10/2025 $10.89 $10.88 (-0.09%) $11.07 $10.80 1.26 M $1.13 B
03/07/2025 $10.68 $10.92 (2.25%) $11.03 $10.64 916.10 K $1.13 B
03/06/2025 $10.69 $10.64 (-0.47%) $10.90 $10.60 1.39 M $1.10 B
03/05/2025 $10.53 $10.63 (0.95%) $10.68 $10.53 815.43 K $1.10 B