5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
+0.96%
MFA Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $25.28 | $25.31 (0.12%) | $25.40 | $25.28 | 10.40 K | $1.04 B |
| 02/19/2026 | $25.26 | $25.37 (0.44%) | $25.38 | $25.26 | 4.61 K | $1.04 B |
| 02/18/2026 | $25.30 | $25.34 (0.16%) | $25.34 | $25.26 | 11.90 K | $1.05 B |
| 02/17/2026 | $25.25 | $25.28 (0.12%) | $25.29 | $25.22 | 4.73 K | $1.03 B |
| 02/13/2026 | $25.25 | $25.21 (-0.16%) | $25.25 | $25.21 | 6.60 K | $1.03 B |
| 02/12/2026 | $25.25 | $25.28 (0.12%) | $25.29 | $25.22 | 6.93 K | $1.02 B |
| 02/11/2026 | $25.34 | $25.25 (-0.36%) | $25.39 | $25.21 | 17.30 K | $1.01 B |
| 02/10/2026 | $25.30 | $25.26 (-0.16%) | $25.37 | $25.26 | 10.64 K | $1.00 B |
| 02/09/2026 | $25.24 | $25.27 (0.12%) | $25.28 | $25.21 | 3.63 K | $994.32 M |
| 02/06/2026 | $25.23 | $25.20 (-0.12%) | $25.26 | $25.19 | 3.52 K | $1.01 B |
| 02/05/2026 | $25.17 | $25.17 (0%) | $25.29 | $25.15 | 10.20 K | $1.00 B |
| 02/04/2026 | $25.26 | $25.18 (-0.32%) | $25.30 | $25.16 | 9.52 K | $1.01 B |
| 02/03/2026 | $25.24 | $25.22 (-0.08%) | $25.25 | $25.14 | 12.21 K | $1.00 B |
| 02/02/2026 | $25.24 | $25.22 (-0.08%) | $25.25 | $25.15 | 13.30 K | $991.21 M |
| 01/30/2026 | $25.28 | $25.18 (-0.4%) | $25.29 | $25.16 | 12.60 K | $999.50 M |
| 01/29/2026 | $25.70 | $25.70 (0%) | $25.73 | $25.59 | 13.93 K | $1.05 B |
| 01/28/2026 | $25.70 | $25.70 (0%) | $25.71 | $25.69 | 7.21 K | $1.04 B |
| 01/27/2026 | $25.74 | $25.69 (-0.19%) | $25.75 | $25.69 | 8.70 K | $1.04 B |
| 01/26/2026 | $25.70 | $25.73 (0.12%) | $25.73 | $25.70 | 15.80 K | $1.03 B |
| 01/23/2026 | $25.65 | $25.70 (0.19%) | $25.70 | $25.63 | 9.73 K | $1.04 B |
| 01/22/2026 | $25.54 | $25.62 (0.31%) | $25.65 | $25.54 | 5.50 K | $1.03 B |
| 01/21/2026 | $25.51 | $25.58 (0.27%) | $25.60 | $25.51 | 3.00 K | $1.03 B |
| 01/20/2026 | $25.63 | $25.57 (-0.23%) | $25.65 | $25.54 | 14.20 K | $1.03 B |
| 01/16/2026 | $25.58 | $25.59 (0.04%) | $25.62 | $25.57 | 6.10 K | $1.05 B |
| 01/15/2026 | $25.46 | $25.58 (0.47%) | $25.63 | $25.46 | 11.50 K | $1.03 B |
| 01/14/2026 | $25.44 | $25.49 (0.2%) | $25.50 | $25.41 | 7.53 K | $1.02 B |
| 01/13/2026 | $25.48 | $25.47 (-0.04%) | $25.60 | $25.42 | 12.04 K | $1.00 B |
| 01/12/2026 | $25.55 | $25.53 (-0.08%) | $25.55 | $25.50 | 4.05 K | $1.00 B |
| 01/09/2026 | $25.52 | $25.55 (0.12%) | $25.60 | $25.45 | 4.83 K | $1.00 B |
| 01/08/2026 | $25.44 | $25.55 (0.43%) | $25.55 | $25.43 | 11.10 K | $992.25 M |
| 01/07/2026 | $25.49 | $25.45 (-0.16%) | $25.49 | $25.40 | 5.60 K | $976.69 M |
| 01/06/2026 | $25.42 | $25.45 (0.12%) | $25.45 | $25.40 | 8.33 K | $978.77 M |
| 01/05/2026 | $25.50 | $25.43 (-0.27%) | $25.50 | $25.38 | 6.94 K | $982.91 M |
| 01/02/2026 | $25.40 | $25.49 (0.35%) | $25.50 | $25.35 | 5.00 K | $988.10 M |
| 12/31/2025 | $25.39 | $25.40 (0.04%) | $25.49 | $25.30 | 8.61 K | $965.29 M |
| 12/30/2025 | $25.33 | $25.42 (0.36%) | $25.42 | $25.27 | 11.70 K | $999.50 M |
| 12/29/2025 | $25.27 | $25.40 (0.51%) | $25.45 | $25.27 | 10.93 K | $999.50 M |
| 12/26/2025 | $25.32 | $25.42 (0.39%) | $25.45 | $25.32 | 7.81 K | $1.01 B |
| 12/24/2025 | $25.37 | $25.36 (-0.04%) | $25.40 | $25.31 | 2.02 K | $1.01 B |
| 12/23/2025 | $25.37 | $25.44 (0.28%) | $25.45 | $25.33 | 5.70 K | $1.00 B |
| 12/22/2025 | $25.29 | $25.34 (0.2%) | $25.35 | $25.20 | 16.70 K | $1.02 B |
| 12/19/2025 | $25.30 | $25.33 (0.12%) | $25.36 | $25.28 | 5.84 K | $1.01 B |
| 12/18/2025 | $25.24 | $25.30 (0.24%) | $25.33 | $25.24 | 9.40 K | $1.02 B |
| 12/17/2025 | $25.25 | $25.21 (-0.16%) | $25.25 | $25.18 | 8.50 K | $997.43 M |
| 12/16/2025 | $25.24 | $25.20 (-0.16%) | $25.24 | $25.11 | 16.31 K | $983.95 M |
| 12/15/2025 | $25.21 | $25.23 (0.08%) | $25.23 | $25.19 | 8.50 K | $995.36 M |
| 12/12/2025 | $25.18 | $25.20 (0.08%) | $25.22 | $25.15 | 9.70 K | $995.36 M |
| 12/11/2025 | $25.15 | $25.14 (-0.04%) | $25.19 | $25.11 | 12.92 K | $998.47 M |
| 12/10/2025 | $25.10 | $25.12 (0.08%) | $25.16 | $25.01 | 17.70 K | $998.47 M |
| 12/09/2025 | $25.18 | $25.08 (-0.4%) | $25.20 | $25.07 | 10.23 K | $984.99 M |
| 12/08/2025 | $25.11 | $25.16 (0.2%) | $25.20 | $25.08 | 21.25 K | $986.03 M |
| 12/05/2025 | $25.17 | $25.11 (-0.24%) | $25.17 | $25.10 | 4.30 K | $996.39 M |
| 12/04/2025 | $25.11 | $25.14 (0.12%) | $25.17 | $25.02 | 67.04 K | $987.06 M |
| 12/03/2025 | $25.13 | $25.00 (-0.52%) | $25.24 | $25.00 | 31.50 K | $993.28 M |
| 12/02/2025 | $25.20 | $25.13 (-0.28%) | $25.25 | $25.12 | 14.64 K | $983.95 M |
| 12/01/2025 | $25.06 | $25.13 (0.28%) | $25.15 | $25.06 | 13.40 K | $990.17 M |
| 11/28/2025 | $25.05 | $25.07 (0.08%) | $25.10 | $25.05 | 6.90 K | $997.43 M |
| 11/26/2025 | $25.05 | $25.05 (0%) | $25.10 | $25.00 | 4.11 K | $998.47 M |
| 11/25/2025 | $24.95 | $24.97 (0.08%) | $25.04 | $24.92 | 7.02 K | $988.10 M |
| 11/24/2025 | $24.98 | $24.95 (-0.12%) | $25.05 | $24.94 | 17.03 K | $943.52 M |
| 11/21/2025 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.90 | 11.63 K | $949.74 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.
