MFA Financial Inc (MFA) Historical Stock Data
10.34 ↑0.12 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFA is down -0.17% a day on average. There have been 11 days where MFA Financial Inc closed green and 19 days where MFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 10.30 | 10.34 | ↑$0.04 (0.39%) | 10.25 | 10.40 | 1.69M |
| 2025-01-02 | 10.25 | 10.22 | ↓$0.03 (-0.29%) | 10.11 | 10.33 | 0.96M |
| 2024-12-31 | 9.98 | 10.19 | ↑$0.21 (2.10%) | 9.88 | 10.20 | 1.58M |
| 2024-12-30 | 10.36 | 10.22 | ↓$0.14 (-1.35%) | 10.17 | 10.36 | 1.47M |
| 2024-12-27 | 10.50 | 10.43 | ↓$0.07 (-0.67%) | 10.36 | 10.57 | 755.85K |
| 2024-12-26 | 10.53 | 10.52 | ↓$0.01 (-0.09%) | 10.46 | 10.61 | 1M |
| 2024-12-24 | 10.41 | 10.61 | ↑$0.20 (1.92%) | 10.40 | 10.61 | 581.37K |
| 2024-12-23 | 10.35 | 10.41 | ↑$0.06 (0.58%) | 10.29 | 10.42 | 1.18M |
| 2024-12-20 | 10.15 | 10.39 | ↑$0.24 (2.36%) | 10.09 | 10.51 | 2.92M |
| 2024-12-19 | 10.36 | 10.23 | ↓$0.13 (-1.25%) | 10.23 | 10.53 | 1.04M |
| 2024-12-18 | 10.73 | 10.29 | ↓$0.44 (-4.10%) | 10.25 | 10.83 | 1.26M |
| 2024-12-17 | 10.88 | 10.73 | ↓$0.15 (-1.38%) | 10.68 | 11.00 | 1.33M |
| 2024-12-16 | 10.83 | 10.88 | ↑$0.05 (0.46%) | 10.79 | 11.02 | 1.08M |
| 2024-12-13 | 10.80 | 10.82 | ↑$0.02 (0.19%) | 10.67 | 10.82 | 795.62K |
| 2024-12-12 | 10.95 | 10.80 | ↓$0.15 (-1.37%) | 10.78 | 10.95 | 813.40K |
| 2024-12-11 | 10.95 | 10.91 | ↓$0.04 (-0.37%) | 10.88 | 10.99 | 1.11M |
| 2024-12-10 | 10.97 | 10.90 | ↓$0.07 (-0.64%) | 10.88 | 11.06 | 1.03M |
| 2024-12-09 | 10.98 | 11.02 | ↑$0.04 (0.36%) | 10.97 | 11.10 | 489.62K |
| 2024-12-06 | 11.01 | 10.99 | ↓$0.02 (-0.18%) | 10.92 | 11.02 | 612.45K |
| 2024-12-05 | 10.97 | 10.93 | ↓$0.04 (-0.36%) | 10.89 | 10.99 | 695.89K |
| 2024-12-04 | 10.98 | 10.96 | ↓$0.02 (-0.18%) | 10.92 | 11.04 | 1.14M |
| 2024-12-03 | 11.08 | 11.00 | ↓$0.08 (-0.72%) | 10.98 | 11.14 | 708.26K |
| 2024-12-02 | 11.10 | 11.09 | ↓$0.01 (-0.09%) | 11.01 | 11.19 | 0.93M |
| 2024-11-29 | 11.22 | 11.11 | ↓$0.11 (-0.98%) | 11.11 | 11.25 | 447.69K |
| 2024-11-27 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.14 | 11.28 | 598.46K |
| 2024-11-26 | 11.13 | 11.12 | ↓$0.01 (-0.09%) | 11.06 | 11.19 | 824.73K |
| 2024-11-25 | 11.25 | 11.20 | ↓$0.05 (-0.44%) | 11.13 | 11.34 | 1.35M |
| 2024-11-22 | 10.97 | 11.16 | ↑$0.19 (1.73%) | 10.97 | 11.16 | 530.93K |
| 2024-11-21 | 10.84 | 10.93 | ↑$0.09 (0.83%) | 10.80 | 10.95 | 743.56K |
| 2024-11-20 | 10.99 | 10.84 | ↓$0.15 (-1.36%) | 10.79 | 11.00 | 1.29M |
Create an account or log in to view more rows.
$MFA do what the markets tells you to do not the other way around
$MFA let’s ride
$MFA it's true....
$MFA just hold no panic
$MFA News Plz.....
$MFA gonna come down hard today
$MFA Love this stock.
Light taps
$MFA Longs will be rewarded handsomely
$MFA Here we go!!!
$MFA buying this dip