5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
-0.51%
YEAR-TO-DATE PERFORMANCE
-0.20%
1 YEAR PERFORMANCE
+0.36%
MFA Financial, Inc. 8.875% Senior Notes Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.07 | $25.10 (0.12%) | $25.17 | $25.00 | 55.80 K | $999.50 M |
| 01/29/2026 | $25.50 | $25.53 (0.12%) | $25.56 | $25.47 | 13.74 K | $1.05 B |
| 01/28/2026 | $25.50 | $25.51 (0.04%) | $25.55 | $25.50 | 16.60 K | $1.04 B |
| 01/27/2026 | $25.54 | $25.51 (-0.12%) | $25.57 | $25.50 | 12.20 K | $1.04 B |
| 01/26/2026 | $25.53 | $25.55 (0.08%) | $25.55 | $25.52 | 22.60 K | $1.03 B |
| 01/23/2026 | $25.48 | $25.52 (0.16%) | $25.52 | $25.48 | 9.62 K | $1.04 B |
| 01/22/2026 | $25.45 | $25.48 (0.12%) | $25.48 | $25.45 | 5.02 K | $1.03 B |
| 01/21/2026 | $25.44 | $25.45 (0.04%) | $25.50 | $25.44 | 13.90 K | $1.03 B |
| 01/20/2026 | $25.45 | $25.42 (-0.12%) | $25.45 | $25.34 | 47.12 K | $1.03 B |
| 01/16/2026 | $25.47 | $25.48 (0.04%) | $25.49 | $25.40 | 13.60 K | $1.05 B |
| 01/15/2026 | $25.33 | $25.47 (0.55%) | $25.48 | $25.33 | 20.00 K | $1.03 B |
| 01/14/2026 | $25.36 | $25.33 (-0.12%) | $25.43 | $25.32 | 21.92 K | $1.02 B |
| 01/13/2026 | $25.39 | $25.40 (0.04%) | $25.41 | $25.35 | 9.90 K | $1.00 B |
| 01/12/2026 | $25.34 | $25.37 (0.12%) | $25.37 | $25.33 | 6.70 K | $1.00 B |
| 01/09/2026 | $25.28 | $25.30 (0.08%) | $25.35 | $25.28 | 6.65 K | $1.00 B |
| 01/08/2026 | $25.31 | $25.28 (-0.12%) | $25.34 | $25.26 | 15.80 K | $992.25 M |
| 01/07/2026 | $25.26 | $25.26 (0%) | $25.34 | $25.26 | 24.90 K | $976.69 M |
| 01/06/2026 | $25.33 | $25.26 (-0.28%) | $25.35 | $25.22 | 17.70 K | $978.77 M |
| 01/05/2026 | $25.31 | $25.29 (-0.08%) | $25.34 | $25.29 | 11.40 K | $982.91 M |
| 01/02/2026 | $25.25 | $25.30 (0.2%) | $25.30 | $25.25 | 10.73 K | $988.10 M |
| 12/31/2025 | $25.20 | $25.20 (0%) | $25.33 | $25.20 | 20.23 K | $965.29 M |
| 12/30/2025 | $25.18 | $25.20 (0.08%) | $25.31 | $25.18 | 26.30 K | $999.50 M |
| 12/29/2025 | $25.17 | $25.18 (0.04%) | $25.25 | $25.17 | 6.94 K | $999.50 M |
| 12/26/2025 | $25.13 | $25.23 (0.4%) | $25.25 | $25.13 | 8.64 K | $1.01 B |
| 12/24/2025 | $25.16 | $25.18 (0.08%) | $25.22 | $25.10 | 7.13 K | $1.01 B |
| 12/23/2025 | $25.25 | $25.19 (-0.24%) | $25.25 | $25.17 | 8.30 K | $1.00 B |
| 12/22/2025 | $25.15 | $25.21 (0.24%) | $25.22 | $25.11 | 14.25 K | $1.02 B |
| 12/19/2025 | $25.17 | $25.20 (0.12%) | $25.23 | $25.17 | 12.13 K | $1.01 B |
| 12/18/2025 | $25.18 | $25.14 (-0.16%) | $25.24 | $25.13 | 12.90 K | $1.02 B |
| 12/17/2025 | $25.14 | $25.16 (0.08%) | $25.17 | $25.11 | 14.45 K | $997.43 M |
| 12/16/2025 | $24.98 | $25.09 (0.44%) | $25.12 | $24.98 | 7.60 K | $983.95 M |
| 12/15/2025 | $25.10 | $24.94 (-0.64%) | $25.15 | $24.94 | 104.71 K | $995.36 M |
| 12/12/2025 | $25.06 | $25.10 (0.16%) | $25.10 | $25.06 | 4.90 K | $995.36 M |
| 12/11/2025 | $25.03 | $25.06 (0.12%) | $25.15 | $24.96 | 30.05 K | $998.47 M |
| 12/10/2025 | $25.01 | $25.03 (0.08%) | $25.05 | $25.01 | 9.00 K | $998.47 M |
| 12/09/2025 | $25.07 | $24.98 (-0.36%) | $25.14 | $24.98 | 12.73 K | $984.99 M |
| 12/08/2025 | $25.03 | $25.07 (0.16%) | $25.16 | $25.03 | 25.15 K | $986.03 M |
| 12/05/2025 | $25.00 | $25.03 (0.12%) | $25.07 | $25.00 | 3.80 K | $996.39 M |
| 12/04/2025 | $24.93 | $24.97 (0.16%) | $25.05 | $24.91 | 65.50 K | $987.06 M |
| 12/03/2025 | $25.07 | $24.93 (-0.56%) | $25.07 | $24.90 | 45.70 K | $993.28 M |
| 12/02/2025 | $25.07 | $25.04 (-0.12%) | $25.07 | $25.04 | 15.20 K | $983.95 M |
| 12/01/2025 | $24.98 | $25.02 (0.16%) | $25.07 | $24.98 | 19.74 K | $990.17 M |
| 11/28/2025 | $24.93 | $24.97 (0.16%) | $25.03 | $24.93 | 11.10 K | $997.43 M |
| 11/26/2025 | $24.90 | $24.91 (0.04%) | $24.93 | $24.85 | 9.85 K | $998.47 M |
| 11/25/2025 | $24.85 | $24.87 (0.08%) | $24.90 | $24.81 | 9.00 K | $988.10 M |
| 11/24/2025 | $24.85 | $24.83 (-0.08%) | $24.92 | $24.79 | 14.10 K | $943.52 M |
| 11/21/2025 | $24.78 | $24.84 (0.24%) | $24.90 | $24.78 | 33.75 K | $949.74 M |
| 11/20/2025 | $24.89 | $24.85 (-0.16%) | $24.94 | $24.78 | 25.30 K | $926.93 M |
| 11/19/2025 | $24.98 | $24.89 (-0.36%) | $24.98 | $24.87 | 22.97 K | $933.15 M |
| 11/18/2025 | $24.96 | $24.88 (-0.32%) | $24.98 | $24.87 | 18.85 K | $934.18 M |
| 11/17/2025 | $24.99 | $24.93 (-0.24%) | $25.08 | $24.80 | 56.63 K | $943.52 M |
| 11/14/2025 | $25.04 | $24.96 (-0.32%) | $25.13 | $24.93 | 34.92 K | $962.18 M |
| 11/13/2025 | $25.02 | $25.02 (0%) | $25.06 | $25.00 | 10.05 K | $960.10 M |
| 11/12/2025 | $25.04 | $25.06 (0.08%) | $25.15 | $25.02 | 14.30 K | $969.44 M |
| 11/11/2025 | $25.05 | $25.05 (0%) | $25.09 | $25.01 | 18.80 K | $971.51 M |
| 11/10/2025 | $25.04 | $25.01 (-0.12%) | $25.06 | $25.00 | 9.40 K | $961.14 M |
| 11/07/2025 | $25.01 | $25.04 (0.12%) | $25.08 | $24.98 | 22.80 K | $954.92 M |
| 11/06/2025 | $25.05 | $25.04 (-0.04%) | $25.09 | $25.00 | 28.60 K | $930.04 M |
| 11/05/2025 | $25.01 | $25.06 (0.2%) | $25.09 | $24.99 | 13.80 K | $960.10 M |
| 11/04/2025 | $25.01 | $25.05 (0.16%) | $25.07 | $24.98 | 20.20 K | $945.59 M |
| 11/03/2025 | $25.09 | $25.02 (-0.28%) | $25.09 | $24.94 | 28.40 K | $937.49 M |
| 10/31/2025 | $25.01 | $24.97 (-0.16%) | $25.02 | $24.93 | 73.51 K | $932.31 M |
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.