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 |
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.
