MFA Financial Inc (MFA) Historical Stock Data
9.78 ↑0.11 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFA is up 0.02% a day on average. There have been 13 days where MFA Financial Inc closed green and 17 days where MFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9.71 | 9.78 | ↑$0.07 (0.72%) | 9.69 | 9.79 | 480.77K |
| 2025-12-23 | 9.80 | 9.67 | ↓$0.13 (-1.33%) | 9.66 | 9.84 | 807.09K |
| 2025-12-22 | 9.76 | 9.81 | ↑$0.05 (0.51%) | 9.73 | 9.88 | 1.23M |
| 2025-12-19 | 9.71 | 9.73 | ↑$0.02 (0.21%) | 9.71 | 9.81 | 1.84M |
| 2025-12-18 | 9.70 | 9.79 | ↑$0.09 (0.93%) | 9.70 | 9.86 | 1.11M |
| 2025-12-17 | 9.53 | 9.62 | ↑$0.09 (0.94%) | 9.53 | 9.75 | 1.45M |
| 2025-12-16 | 9.60 | 9.49 | ↓$0.11 (-1.15%) | 9.49 | 9.61 | 0.90M |
| 2025-12-15 | 9.66 | 9.60 | ↓$0.06 (-0.62%) | 9.53 | 9.66 | 1.05M |
| 2025-12-12 | 9.65 | 9.60 | ↓$0.05 (-0.52%) | 9.58 | 9.71 | 782.63K |
| 2025-12-11 | 9.67 | 9.63 | ↓$0.04 (-0.41%) | 9.60 | 9.70 | 861.20K |
| 2025-12-10 | 9.52 | 9.63 | ↑$0.11 (1.16%) | 9.52 | 9.68 | 1.31M |
| 2025-12-09 | 9.57 | 9.50 | ↓$0.07 (-0.73%) | 9.45 | 9.60 | 659.67K |
| 2025-12-08 | 9.59 | 9.51 | ↓$0.08 (-0.83%) | 9.49 | 9.63 | 796.05K |
| 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 |
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