MFA Financial Inc. (MFA)
NYSE: MFA
· Real-Time Price · USD
9.71
0.12 (1.25%)
At close: Aug 19, 2025, 9:37 AM
MFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.68 | 9.74 | 9.58 | 9.59 | 9.59 | -1.13% | 697,587 |
| Aug 15, 2025 | 9.70 | 9.77 | 9.68 | 9.70 | 9.70 | -0.21% | 811,800 |
| Aug 14, 2025 | 9.69 | 9.74 | 9.62 | 9.72 | 9.72 | -0.51% | 1,076,831 |
| Aug 13, 2025 | 9.57 | 9.79 | 9.56 | 9.77 | 9.77 | 2.30% | 1,201,976 |
| Aug 12, 2025 | 9.30 | 9.56 | 9.29 | 9.55 | 9.55 | 3.35% | 1,153,843 |
| Aug 11, 2025 | 9.31 | 9.40 | 9.22 | 9.24 | 9.24 | -0.75% | 790,830 |
| Aug 8, 2025 | 9.42 | 9.42 | 9.31 | 9.31 | 9.31 | -0.32% | 957,502 |
| Aug 7, 2025 | 9.25 | 9.47 | 9.24 | 9.34 | 9.34 | 1.63% | 1,449,126 |
| Aug 6, 2025 | 9.01 | 9.39 | 8.78 | 9.19 | 9.19 | 0.22% | 2,503,741 |
| Aug 5, 2025 | 9.23 | 9.24 | 9.11 | 9.17 | 9.17 | -0.22% | 1,821,800 |
| Aug 4, 2025 | 9.17 | 9.20 | 9.05 | 9.19 | 9.19 | 0.66% | 1,383,238 |
| Aug 1, 2025 | 9.10 | 9.18 | 9.03 | 9.13 | 9.13 | 0.44% | 2,167,500 |
| Jul 31, 2025 | 9.21 | 9.23 | 9.06 | 9.09 | 9.09 | -1.73% | 2,262,500 |
| Jul 30, 2025 | 9.50 | 9.52 | 9.23 | 9.25 | 9.25 | -2.53% | 1,880,600 |
| Jul 29, 2025 | 9.42 | 9.50 | 9.37 | 9.49 | 9.49 | 0.96% | 762,171 |
| Jul 28, 2025 | 9.48 | 9.54 | 9.38 | 9.40 | 9.40 | -0.84% | 1,007,800 |
| Jul 25, 2025 | 9.42 | 9.50 | 9.36 | 9.48 | 9.48 | 0.64% | 837,458 |
| Jul 24, 2025 | 9.40 | 9.52 | 9.39 | 9.42 | 9.42 | -0.53% | 1,012,582 |
| Jul 23, 2025 | 9.44 | 9.49 | 9.40 | 9.47 | 9.47 | 0.53% | 816,518 |
| Jul 22, 2025 | 9.28 | 9.45 | 9.27 | 9.42 | 9.42 | 1.62% | 977,000 |