MFA Financial Inc (MFA) Historical Stock Data

9.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MFA is down -0.10% a day on average. There have been 13 days where MFA Financial Inc closed green and 17 days where MFA closed red.

DateOpenCloseChangeLowHighVolume
2025-06-189.409.45↑$0.05 (0.53%)9.369.521.08M
2025-06-179.479.40↓$0.07 (-0.74%)9.389.581.40M
2025-06-169.689.52↓$0.16 (-1.65%)9.499.761.08M
2025-06-139.729.63↓$0.09 (-0.93%)9.599.811.15M
2025-06-129.639.76↑$0.13 (1.35%)9.609.811.28M
2025-06-119.759.64↓$0.11 (-1.13%)9.639.77662.56K
2025-06-109.619.66↑$0.05 (0.52%)9.549.70817.33K
2025-06-099.589.55↓$0.03 (-0.31%)9.549.731.12M
2025-06-069.579.53↓$0.04 (-0.42%)9.469.61889.56K
2025-06-059.509.48↓$0.02 (-0.21%)9.459.63859.21K
2025-06-049.369.47↑$0.11 (1.18%)9.319.48524.62K
2025-06-039.259.36↑$0.11 (1.19%)9.209.471.22M
2025-06-029.289.23↓$0.05 (-0.54%)9.209.310.96M
2025-05-309.429.30↓$0.12 (-1.27%)9.309.421.07M
2025-05-299.489.47↓$0.01 (-0.11%)9.399.540.91M
2025-05-289.359.41↑$0.06 (0.64%)9.329.510.95M
2025-05-279.479.45↓$0.02 (-0.21%)9.329.481.42M
2025-05-239.269.34↑$0.08 (0.86%)9.249.40853.67K
2025-05-229.299.36↑$0.07 (0.75%)9.089.471.08M
2025-05-219.809.35↓$0.45 (-4.59%)9.329.801.30M
2025-05-209.809.92↑$0.12 (1.22%)9.809.94693.82K
2025-05-199.699.81↑$0.12 (1.24%)9.599.84820.79K
2025-05-169.869.82↓$0.04 (-0.41%)9.809.94768.08K
2025-05-159.619.83↑$0.22 (2.29%)9.599.851.30M
2025-05-149.559.57↑$0.02 (0.21%)9.499.631.16M
2025-05-139.689.60↓$0.08 (-0.83%)9.589.741.19M
2025-05-129.699.61↓$0.08 (-0.83%)9.579.732.29M
2025-05-099.549.47↓$0.07 (-0.73%)9.419.561.63M
2025-05-089.499.47↓$0.02 (-0.21%)9.429.591.45M
2025-05-079.379.39↑$0.02 (0.21%)9.349.561.35M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$MFA do what the markets tells you to do not the other way around

0 Like Report
im_drank

$MFA just hold no panic

0 Like Report