5 DAY PERFORMANCE
+9.98%
1 MONTH PERFORMANCE
-18.17%
3 MONTH PERFORMANCE
-11.04%
6 MONTH PERFORMANCE
-28.86%
YEAR-TO-DATE PERFORMANCE
-11.83%
1 YEAR PERFORMANCE
-12.60%
MFA Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $8.66 | $8.98 (3.7%) | $9.03 | $8.64 | 1.17 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 | 981,209 | $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 | 834,034 | $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 | 953,675 | $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 | 711,431 | $1.14 B |
| 03/19/2025 | $11.00 | $10.96 (-0.36%) | $11.02 | $10.87 | 638,465 | $1.14 B |
| 03/18/2025 | $10.91 | $10.98 (0.64%) | $11.03 | $10.87 | 656,535 | $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 | 824,946 | $1.13 B |
| 03/13/2025 | $10.68 | $10.63 (-0.47%) | $10.85 | $10.63 | 655,999 | $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 | 916,102 | $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 | 815,427 | $1.10 B |
| 03/04/2025 | $10.30 | $10.53 (2.23%) | $10.68 | $10.20 | 1.26 M | $1.09 B |
| 03/03/2025 | $10.60 | $10.43 (-1.6%) | $10.65 | $10.38 | 1.13 M | $1.08 B |
| 02/28/2025 | $10.59 | $10.64 (0.47%) | $10.71 | $10.58 | 2.06 M | $1.10 B |
| 02/27/2025 | $10.50 | $10.58 (0.76%) | $10.63 | $10.47 | 745,531 | $1.10 B |
| 02/26/2025 | $10.58 | $10.53 (-0.47%) | $10.68 | $10.49 | 758,739 | $1.09 B |
| 02/25/2025 | $10.37 | $10.56 (1.83%) | $10.58 | $10.36 | 1.17 M | $1.09 B |
| 02/24/2025 | $10.31 | $10.33 (0.19%) | $10.40 | $10.26 | 872,855 | $1.07 B |
| 02/21/2025 | $10.43 | $10.30 (-1.25%) | $10.54 | $10.22 | 1.48 M | $1.07 B |
| 02/20/2025 | $10.30 | $10.36 (0.58%) | $10.44 | $10.24 | 1.89 M | $1.07 B |
| 02/19/2025 | $10.00 | $10.32 (3.2%) | $10.44 | $10.00 | 2.49 M | $1.07 B |
| 02/18/2025 | $10.67 | $10.30 (-3.47%) | $10.73 | $10.29 | 2.30 M | $1.07 B |
| 02/14/2025 | $10.69 | $10.65 (-0.37%) | $10.81 | $10.62 | 1.52 M | $1.10 B |
| 02/13/2025 | $10.63 | $10.68 (0.47%) | $10.69 | $10.56 | 911,181 | $1.11 B |
| 02/12/2025 | $10.63 | $10.55 (-0.75%) | $10.65 | $10.45 | 1.37 M | $1.09 B |
| 02/11/2025 | $10.68 | $10.76 (0.75%) | $10.80 | $10.67 | 659,463 | $1.12 B |
| 02/10/2025 | $10.71 | $10.74 (0.28%) | $10.76 | $10.58 | 619,160 | $1.11 B |
| 02/07/2025 | $10.73 | $10.70 (-0.28%) | $10.75 | $10.60 | 762,392 | $1.11 B |
| 02/06/2025 | $10.67 | $10.73 (0.56%) | $10.81 | $10.65 | 726,755 | $1.11 B |
| 02/05/2025 | $10.60 | $10.60 (0%) | $10.66 | $10.54 | 717,874 | $1.10 B |
| 02/04/2025 | $10.38 | $10.55 (1.64%) | $10.60 | $10.27 | 746,628 | $1.09 B |
| 02/03/2025 | $10.30 | $10.39 (0.87%) | $10.46 | $10.29 | 1.14 M | $1.08 B |
| 01/31/2025 | $10.33 | $10.50 (1.65%) | $10.57 | $10.33 | 1.41 M | $1.09 B |
| 01/30/2025 | $10.24 | $10.36 (1.17%) | $10.41 | $10.18 | 829,173 | $1.07 B |
| 01/29/2025 | $10.30 | $10.12 (-1.75%) | $10.34 | $10.06 | 595,063 | $1.05 B |
| 01/28/2025 | $10.37 | $10.27 (-0.96%) | $10.43 | $10.23 | 550,900 | $1.06 B |
| 01/27/2025 | $10.21 | $10.41 (1.96%) | $10.42 | $10.19 | 793,315 | $1.08 B |
| 01/24/2025 | $10.09 | $10.18 (0.89%) | $10.32 | $10.09 | 488,992 | $1.06 B |
| 01/23/2025 | $10.07 | $10.11 (0.4%) | $10.17 | $10.06 | 550,105 | $1.05 B |
| 01/22/2025 | $10.17 | $10.06 (-1.08%) | $10.17 | $10.04 | 494,055 | $1.04 B |
| 01/21/2025 | $10.12 | $10.19 (0.69%) | $10.22 | $10.11 | 487,881 | $1.06 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.
