MFA Financial Inc (MFA) Historical Stock Data

9.83 ↑0.26 (2.72%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MFA is down -0.13% a day on average. There have been 17 days where MFA Financial Inc closed green and 13 days where MFA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	9.61	9.83	↑$0.22 (2.29%)	9.59	9.85	1.30M
2025-05-14	9.55	9.57	↑$0.02 (0.21%)	9.49	9.63	1.16M
2025-05-13	9.68	9.60	↓$0.08 (-0.83%)	9.58	9.74	1.19M
2025-05-12	9.69	9.61	↓$0.08 (-0.83%)	9.57	9.73	2.29M
2025-05-09	9.54	9.47	↓$0.07 (-0.73%)	9.41	9.56	1.63M
2025-05-08	9.49	9.47	↓$0.02 (-0.21%)	9.42	9.59	1.45M
2025-05-07	9.37	9.39	↑$0.02 (0.21%)	9.34	9.56	1.35M
2025-05-06	9.80	9.38	↓$0.42 (-4.29%)	9.32	9.88	2.03M
2025-05-05	9.90	9.91	↑$0.01 (0.10%)	9.85	9.97	0.93M
2025-05-02	9.87	9.97	↑$0.10 (1.01%)	9.84	10.03	0.90M
2025-05-01	9.87	9.76	↓$0.11 (-1.11%)	9.73	9.97	0.95M
2025-04-30	9.74	9.82	↑$0.08 (0.82%)	9.56	9.87	1.70M
2025-04-29	9.72	9.91	↑$0.19 (1.95%)	9.69	9.96	1.05M
2025-04-28	9.56	9.72	↑$0.16 (1.67%)	9.55	9.76	795.53K
2025-04-25	9.39	9.50	↑$0.11 (1.17%)	9.30	9.54	763.12K
2025-04-24	9.32	9.36	↑$0.04 (0.43%)	9.20	9.43	0.92M
2025-04-23	9.48	9.29	↓$0.19 (-2.00%)	9.26	9.56	1.28M
2025-04-22	9.00	9.29	↑$0.29 (3.22%)	8.98	9.32	1.19M
2025-04-21	8.85	8.87	↑$0.02 (0.23%)	8.65	8.90	1.14M
2025-04-17	8.66	8.98	↑$0.32 (3.70%)	8.64	9.03	1.18M
2025-04-16	8.66	8.63	↓$0.03 (-0.35%)	8.58	8.76	1.30M
2025-04-15	8.58	8.68	↑$0.10 (1.17%)	8.46	8.81	2.26M
2025-04-14	8.39	8.62	↑$0.23 (2.74%)	8.39	8.69	2.72M
2025-04-11	8.21	8.17	↓$0.04 (-0.49%)	7.85	8.29	6.09M
2025-04-10	9.03	8.18	↓$0.85 (-9.41%)	8.02	9.03	3.79M
2025-04-09	8.45	9.20	↑$0.75 (8.88%)	7.99	9.27	6.83M
2025-04-08	9.20	8.56	↓$0.64 (-6.96%)	8.46	9.23	2.89M
2025-04-07	9.26	8.93	↓$0.33 (-3.56%)	8.84	9.69	3.34M
2025-04-04	9.95	9.58	↓$0.37 (-3.72%)	9.49	9.98	2.13M
2025-04-03	10.05	10.13	↑$0.08 (0.80%)	10.01	10.25	1.67M