MFA Financial, Inc. 9.000% Seni (MFAO) Charts

$24.94

$0.04 (-0.16%)
Last update: 06/05/25, 10:02:46 AM EST
Day's range
$24.92
Day's range
$24.92

5 DAY PERFORMANCE

-0.52%

1 MONTH PERFORMANCE

-0.08%

3 MONTH PERFORMANCE

-0.91%

6 MONTH PERFORMANCE

-1.81%

YEAR-TO-DATE PERFORMANCE

-1.74%

1 YEAR PERFORMANCE

-2.88%

MFA Financial, Inc. 9.000% Senior Notes Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $24.92 $24.98 (0.24%) $24.98 $24.92 1.54 K
06/04/2025 $24.95 $24.98 (0.12%) $25.00 $24.93 17.64 K $2.55 B
06/03/2025 $24.99 $25.00 (0.04%) $25.00 $24.82 17.40 K $2.55 B
06/02/2025 $24.98 $24.92 (-0.24%) $25.05 $24.80 17.60 K $2.54 B
05/30/2025 $25.10 $25.05 (-0.2%) $25.15 $25.05 11.75 K $2.56 B
05/29/2025 $24.93 $25.10 (0.68%) $25.11 $24.93 14.15 K $2.56 B
05/28/2025 $25.10 $25.03 (-0.28%) $25.12 $24.96 11.20 K $2.56 B
05/27/2025 $24.92 $25.04 (0.48%) $25.12 $24.82 17.62 K $2.56 B
05/23/2025 $24.97 $24.92 (-0.2%) $25.18 $24.82 16.80 K $2.58 B
05/22/2025 $24.94 $24.81 (-0.52%) $24.99 $24.70 17.42 K $2.57 B
05/21/2025 $24.80 $24.83 (0.12%) $24.94 $24.80 8.40 K $2.57 B
05/20/2025 $25.01 $24.80 (-0.84%) $25.01 $24.71 44.63 K $2.57 B
05/19/2025 $24.81 $24.96 (0.6%) $25.00 $24.81 12.90 K $2.58 B
05/16/2025 $24.82 $24.81 (-0.04%) $24.89 $24.78 10.90 K $2.57 B
05/15/2025 $24.87 $24.84 (-0.12%) $24.95 $24.75 14.70 K $2.57 B
05/14/2025 $24.92 $24.80 (-0.48%) $24.94 $24.70 21.40 K $2.57 B
05/13/2025 $24.84 $24.80 (-0.16%) $24.97 $24.80 27.83 K $2.57 B
05/12/2025 $24.96 $24.83 (-0.52%) $24.96 $24.80 21.10 K $2.57 B
05/09/2025 $24.95 $24.83 (-0.48%) $24.95 $24.80 27.70 K $2.57 B
05/08/2025 $24.80 $24.86 (0.24%) $24.88 $24.73 14.90 K $2.57 B
05/07/2025 $24.76 $24.74 (-0.08%) $25.00 $24.50 97.24 K $2.53 B
05/06/2025 $24.94 $24.74 (-0.8%) $25.03 $24.74 49.20 K $2.53 B
05/05/2025 $24.72 $24.94 (0.89%) $25.05 $24.72 36.50 K $2.55 B
05/02/2025 $24.81 $24.90 (0.36%) $24.96 $24.80 14.62 K $2.54 B
05/01/2025 $24.83 $24.90 (0.28%) $25.05 $24.75 10.40 K $2.54 B
04/30/2025 $25.30 $25.31 (0.04%) $25.39 $25.23 11.50 K $2.58 B
04/29/2025 $25.20 $25.37 (0.67%) $25.49 $25.18 13.40 K $2.59 B
04/28/2025 $25.39 $25.24 (-0.59%) $25.49 $25.15 15.20 K $2.58 B
04/25/2025 $25.13 $25.20 (0.28%) $25.28 $25.12 7.20 K $3.20 B
04/24/2025 $25.10 $25.10 (0%) $25.24 $24.70 19.24 K $3.18 B
04/23/2025 $24.95 $25.06 (0.44%) $25.38 $24.95 40.80 K $3.18 B
04/22/2025 $24.89 $24.88 (-0.04%) $24.95 $24.62 36.74 K $3.15 B
04/21/2025 $24.78 $24.86 (0.32%) $24.95 $24.70 25.10 K $3.15 B
04/17/2025 $24.90 $24.80 (-0.4%) $24.99 $24.71 30.15 K $3.14 B
04/16/2025 $24.82 $24.82 (0%) $24.95 $24.70 33.70 K $3.15 B
04/15/2025 $24.82 $24.71 (-0.44%) $24.92 $24.71 9.94 K $3.13 B
04/14/2025 $24.58 $24.64 (0.24%) $24.80 $24.58 12.70 K $3.12 B
04/11/2025 $24.60 $24.55 (-0.2%) $24.60 $24.28 12.14 K $3.11 B
04/10/2025 $24.72 $24.47 (-1.01%) $24.85 $24.32 34.40 K $3.10 B
04/09/2025 $24.75 $24.76 (0.04%) $24.84 $24.27 29.53 K $3.14 B
04/08/2025 $24.66 $24.58 (-0.32%) $25.00 $24.54 20.60 K $3.12 B
04/07/2025 $24.69 $24.39 (-1.22%) $25.03 $24.38 63.11 K $3.09 B
04/04/2025 $25.33 $24.75 (-2.29%) $25.35 $24.75 44.80 K $3.14 B
04/03/2025 $25.32 $25.35 (0.12%) $25.41 $25.31 16.80 K $3.21 B
04/02/2025 $25.41 $25.41 (0%) $25.45 $25.39 17.55 K $3.22 B
04/01/2025 $25.21 $25.41 (0.79%) $25.43 $25.21 17.43 K $3.22 B
03/31/2025 $25.16 $25.33 (0.68%) $25.39 $25.15 11.32 K $3.21 B
03/28/2025 $25.34 $25.17 (-0.67%) $25.36 $25.17 9.10 K $3.19 B
03/27/2025 $25.26 $25.28 (0.08%) $25.50 $25.26 9.10 K $3.21 B
03/26/2025 $25.33 $25.38 (0.2%) $25.38 $25.25 15.10 K $3.22 B
03/25/2025 $25.26 $25.36 (0.4%) $25.38 $25.21 9.90 K $3.22 B
03/24/2025 $25.25 $25.32 (0.28%) $25.32 $25.25 2.43 K $3.21 B
03/21/2025 $25.25 $25.32 (0.28%) $25.35 $25.25 4.90 K $3.21 B
03/20/2025 $25.20 $25.25 (0.2%) $25.35 $25.20 4.74 K $3.20 B
03/19/2025 $25.16 $25.22 (0.24%) $25.33 $25.16 6.70 K $3.20 B
03/18/2025 $25.11 $25.26 (0.6%) $25.30 $25.11 17.20 K $3.20 B
03/17/2025 $25.10 $25.11 (0.04%) $25.14 $25.02 3.53 K $3.18 B
03/14/2025 $25.13 $25.02 (-0.44%) $25.15 $25.00 4.20 K $3.17 B
03/13/2025 $25.02 $25.05 (0.12%) $25.05 $24.93 20.90 K $3.18 B
03/12/2025 $25.06 $25.02 (-0.16%) $25.10 $25.00 11.14 K $3.17 B
03/11/2025 $25.10 $25.08 (-0.08%) $25.12 $25.03 27.70 K $3.18 B
03/10/2025 $25.16 $25.13 (-0.12%) $25.26 $25.10 17.10 K $3.19 B
03/07/2025 $25.27 $25.15 (-0.47%) $25.27 $25.13 30.60 K $3.19 B
03/06/2025 $25.20 $25.15 (-0.2%) $25.21 $25.15 10.61 K $3.19 B
03/05/2025 $25.15 $25.15 (0%) $25.22 $25.10 12.00 K $3.19 B