5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
-0.67%
6 MONTH PERFORMANCE
+0.28%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
-1.02%
MFA Financial, Inc. 9.000% Senior Notes Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.16 | $25.14 (-0.06%) | $25.17 | $25.10 | 3.56 K | $1.00 B |
| 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 |
| 11/20/2025 | $25.01 | $24.94 (-0.28%) | $25.01 | $24.90 | 9.80 K | $926.93 M |
| 11/19/2025 | $25.09 | $25.09 (0%) | $25.09 | $24.97 | 18.60 K | $933.15 M |
| 11/18/2025 | $25.16 | $25.12 (-0.16%) | $25.16 | $25.05 | 10.63 K | $934.18 M |
| 11/17/2025 | $25.19 | $25.12 (-0.28%) | $25.19 | $25.07 | 13.90 K | $943.52 M |
| 11/14/2025 | $25.13 | $25.20 (0.28%) | $25.30 | $25.11 | 7.10 K | $962.18 M |
| 11/13/2025 | $25.20 | $25.14 (-0.24%) | $25.20 | $25.12 | 10.71 K | $960.10 M |
| 11/12/2025 | $25.16 | $25.18 (0.08%) | $25.21 | $25.16 | 18.15 K | $969.44 M |
| 11/11/2025 | $25.11 | $25.17 (0.24%) | $25.17 | $25.11 | 5.70 K | $971.51 M |
| 11/10/2025 | $25.15 | $25.15 (0%) | $25.18 | $25.10 | 13.20 K | $961.14 M |
| 11/07/2025 | $25.08 | $25.11 (0.12%) | $25.19 | $25.06 | 10.00 K | $954.92 M |
| 11/06/2025 | $25.11 | $25.14 (0.12%) | $25.28 | $25.04 | 24.20 K | $930.04 M |
| 11/05/2025 | $25.11 | $25.21 (0.4%) | $25.21 | $25.11 | 5.00 K | $960.10 M |
| 11/04/2025 | $25.19 | $25.22 (0.12%) | $25.26 | $25.16 | 9.52 K | $945.59 M |
| 11/03/2025 | $25.13 | $25.18 (0.2%) | $25.20 | $25.05 | 21.30 K | $937.49 M |
| 10/31/2025 | $25.09 | $25.14 (0.2%) | $25.17 | $25.05 | 19.03 K | $932.31 M |
| 10/30/2025 | $25.49 | $25.53 (0.16%) | $25.63 | $25.49 | 5.80 K | $925.05 M |
| 10/29/2025 | $25.51 | $25.48 (-0.12%) | $25.61 | $25.46 | 12.34 K | $930.23 M |
| 10/28/2025 | $25.55 | $25.65 (0.39%) | $25.65 | $25.53 | 11.10 K | $941.64 M |
| 10/27/2025 | $25.66 | $25.58 (-0.31%) | $25.66 | $25.54 | 39.50 K | $945.79 M |
| 10/24/2025 | $25.70 | $25.54 (-0.62%) | $25.70 | $25.48 | 16.93 K | $945.79 M |
| 10/23/2025 | $25.50 | $25.55 (0.2%) | $25.58 | $25.50 | 4.40 K | $944.75 M |
| 10/22/2025 | $25.58 | $25.49 (-0.35%) | $25.58 | $25.49 | 2.32 K | $957.20 M |
| 10/21/2025 | $25.48 | $25.50 (0.08%) | $25.54 | $25.48 | 12.00 K | $938.53 M |
| 10/20/2025 | $25.42 | $25.48 (0.24%) | $25.58 | $25.42 | 20.60 K | $952.01 M |
| 10/17/2025 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.40 | 15.23 K | $939.57 M |
| 10/16/2025 | $25.45 | $25.47 (0.08%) | $25.52 | $25.41 | 5.95 K | $936.46 M |
| 10/15/2025 | $25.45 | $25.48 (0.12%) | $25.52 | $25.38 | 10.85 K | $947.86 M |
| 10/14/2025 | $25.40 | $25.45 (0.2%) | $25.45 | $25.31 | 10.60 K | $957.20 M |
| 10/13/2025 | $25.35 | $25.35 (0%) | $25.45 | $25.33 | 10.20 K | $946.83 M |
| 10/10/2025 | $25.35 | $25.32 (-0.12%) | $25.36 | $25.31 | 4.60 K | $944.75 M |
| 10/09/2025 | $25.30 | $25.41 (0.43%) | $25.47 | $25.28 | 20.03 K | $948.90 M |
| 10/08/2025 | $25.40 | $25.28 (-0.47%) | $25.46 | $25.23 | 80.20 K | $950.97 M |
| 10/07/2025 | $25.31 | $25.45 (0.55%) | $25.50 | $25.31 | 17.65 K | $930.23 M |
| 10/06/2025 | $25.36 | $25.36 (0%) | $25.43 | $25.28 | 31.14 K | $929.20 M |
| 10/03/2025 | $25.38 | $25.43 (0.2%) | $25.47 | $25.34 | 16.83 K | $955.12 M |
| 10/02/2025 | $25.34 | $25.41 (0.28%) | $25.41 | $25.25 | 18.22 K | $955.12 M |
| 10/01/2025 | $25.33 | $25.32 (-0.04%) | $25.36 | $25.22 | 20.20 K | $963.42 M |
| 09/30/2025 | $25.24 | $25.30 (0.24%) | $25.30 | $25.20 | 16.30 K | $953.05 M |
| 09/29/2025 | $25.31 | $25.25 (-0.24%) | $25.31 | $25.20 | 12.31 K | $989.35 M |
| 09/26/2025 | $25.29 | $25.28 (-0.04%) | $25.30 | $25.20 | 14.63 K | $995.57 M |
| 09/25/2025 | $25.27 | $25.16 (-0.44%) | $25.28 | $25.12 | 23.80 K | $994.53 M |
| 09/24/2025 | $25.31 | $25.28 (-0.12%) | $25.33 | $25.28 | 5.15 K | $1.00 B |
| 09/23/2025 | $25.24 | $25.35 (0.44%) | $25.36 | $25.24 | 4.81 K | $994.53 M |
| 09/22/2025 | $25.31 | $25.27 (-0.16%) | $25.34 | $25.22 | 7.82 K | $996.61 M |
| 09/19/2025 | $25.31 | $25.29 (-0.08%) | $25.31 | $25.21 | 5.10 K | $1.02 B |
| 09/18/2025 | $25.35 | $25.30 (-0.2%) | $25.35 | $25.23 | 10.90 K | $1.01 B |
| 09/17/2025 | $25.22 | $25.25 (0.12%) | $25.34 | $25.20 | 2.41 K | $1.02 B |
| 09/16/2025 | $25.30 | $25.26 (-0.16%) | $25.34 | $25.16 | 8.60 K | $1.04 B |
| 09/15/2025 | $25.34 | $25.32 (-0.08%) | $25.34 | $25.30 | 2.30 K | $1.05 B |
| 09/12/2025 | $25.34 | $25.25 (-0.36%) | $25.34 | $25.23 | 7.80 K | $1.05 B |
| 09/11/2025 | $25.32 | $25.25 (-0.28%) | $25.32 | $25.22 | 4.80 K | $1.06 B |
| 09/10/2025 | $25.16 | $25.28 (0.48%) | $25.34 | $25.16 | 10.20 K | $1.06 B |
| 09/09/2025 | $25.18 | $25.19 (0.04%) | $25.28 | $25.16 | 13.60 K | $1.06 B |
| 09/08/2025 | $25.28 | $25.12 (-0.63%) | $25.30 | $25.12 | 20.85 K | $1.07 B |
| 09/05/2025 | $25.30 | $25.29 (-0.04%) | $25.30 | $25.28 | 3.20 K | $1.08 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.
