MFA Financial Inc (MFA) Historical Stock Data
9.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFA is up 0.25% a day on average. There have been 14 days where MFA Financial Inc closed green and 16 days where MFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.55 | 9.61 | ↑$0.06 (0.63%) | 9.52 | 9.68 | 0.93M |
| 2025-12-04 | 9.57 | 9.52 | ↓$0.05 (-0.52%) | 9.47 | 9.60 | 0.91M |
| 2025-12-03 | 9.51 | 9.58 | ↑$0.07 (0.74%) | 9.51 | 9.59 | 681.91K |
| 2025-12-02 | 9.59 | 9.49 | ↓$0.10 (-1.04%) | 9.47 | 9.59 | 700.93K |
| 2025-12-01 | 9.54 | 9.55 | ↑$0.01 (0.10%) | 9.46 | 9.59 | 0.91M |
| 2025-11-28 | 9.65 | 9.62 | ↓$0.03 (-0.31%) | 9.57 | 9.68 | 487.42K |
| 2025-11-26 | 9.49 | 9.63 | ↑$0.14 (1.48%) | 9.49 | 9.70 | 1.24M |
| 2025-11-25 | 9.17 | 9.53 | ↑$0.36 (3.93%) | 9.17 | 9.54 | 1.69M |
| 2025-11-24 | 9.15 | 9.10 | ↓$0.05 (-0.55%) | 9.06 | 9.17 | 1.25M |
| 2025-11-21 | 8.98 | 9.16 | ↑$0.19 (2.06%) | 8.97 | 9.18 | 1.45M |
| 2025-11-20 | 9.06 | 8.94 | ↓$0.12 (-1.32%) | 8.94 | 9.10 | 1M |
| 2025-11-19 | 9.05 | 9.00 | ↓$0.05 (-0.55%) | 8.96 | 9.06 | 1.11M |
| 2025-11-18 | 9.06 | 9.01 | ↓$0.05 (-0.55%) | 8.97 | 9.07 | 1.12M |
| 2025-11-17 | 9.27 | 9.10 | ↓$0.17 (-1.83%) | 9.10 | 9.29 | 1.02M |
| 2025-11-14 | 9.27 | 9.28 | ↑$0.01 (0.11%) | 9.11 | 9.30 | 0.90M |
| 2025-11-13 | 9.27 | 9.26 | ↓$0.01 (-0.11%) | 9.22 | 9.34 | 0.94M |
| 2025-11-12 | 9.41 | 9.35 | ↓$0.06 (-0.64%) | 9.27 | 9.44 | 1.05M |
| 2025-11-11 | 9.28 | 9.37 | ↑$0.09 (0.97%) | 9.27 | 9.42 | 1.07M |
| 2025-11-10 | 9.20 | 9.27 | ↑$0.07 (0.76%) | 9.14 | 9.30 | 1.07M |
| 2025-11-07 | 8.96 | 9.21 | ↑$0.25 (2.79%) | 8.96 | 9.25 | 1.83M |
| 2025-11-06 | 9.00 | 8.97 | ↓$0.03 (-0.33%) | 8.90 | 9.20 | 1.71M |
| 2025-11-05 | 9.14 | 9.26 | ↑$0.12 (1.31%) | 9.07 | 9.26 | 1.17M |
| 2025-11-04 | 8.99 | 9.12 | ↑$0.13 (1.45%) | 8.99 | 9.17 | 1.53M |
| 2025-11-03 | 8.99 | 9.04 | ↑$0.05 (0.56%) | 8.91 | 9.07 | 0.95M |
| 2025-10-31 | 8.90 | 8.99 | ↑$0.09 (1.01%) | 8.80 | 9.04 | 1.40M |
| 2025-10-30 | 8.95 | 8.92 | ↓$0.03 (-0.34%) | 8.86 | 9.04 | 1.50M |
| 2025-10-29 | 9.08 | 8.97 | ↓$0.11 (-1.21%) | 8.96 | 9.17 | 1.25M |
| 2025-10-28 | 9.12 | 9.08 | ↓$0.04 (-0.44%) | 9.04 | 9.12 | 643.47K |
| 2025-10-27 | 9.14 | 9.12 | ↓$0.02 (-0.22%) | 9.06 | 9.15 | 692.72K |
| 2025-10-24 | 9.15 | 9.12 | ↓$0.03 (-0.33%) | 9.12 | 9.24 | 738.32K |
Create an account or log in to view more rows.
$MFA pre mkt is meaningless
$MFA bag holders for life club
$MFA nearing a decent swing entry point
$MFA back to business
$MFA Fuk the 1% even though i feel like the 1%
$MFA Holding.
$MFA omg lol
$MFA beauty. Bag secured
$MFA buying!
$MFA Green today if ya buy