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.

Date	Open	Close	Change	Low	High	Volume
2025-06-18	9.40	9.45	↑$0.05 (0.53%)	9.36	9.52	1.08M
2025-06-17	9.47	9.40	↓$0.07 (-0.74%)	9.38	9.58	1.40M
2025-06-16	9.68	9.52	↓$0.16 (-1.65%)	9.49	9.76	1.08M
2025-06-13	9.72	9.63	↓$0.09 (-0.93%)	9.59	9.81	1.15M
2025-06-12	9.63	9.76	↑$0.13 (1.35%)	9.60	9.81	1.28M
2025-06-11	9.75	9.64	↓$0.11 (-1.13%)	9.63	9.77	662.56K
2025-06-10	9.61	9.66	↑$0.05 (0.52%)	9.54	9.70	817.33K
2025-06-09	9.58	9.55	↓$0.03 (-0.31%)	9.54	9.73	1.12M
2025-06-06	9.57	9.53	↓$0.04 (-0.42%)	9.46	9.61	889.56K
2025-06-05	9.50	9.48	↓$0.02 (-0.21%)	9.45	9.63	859.21K
2025-06-04	9.36	9.47	↑$0.11 (1.18%)	9.31	9.48	524.62K
2025-06-03	9.25	9.36	↑$0.11 (1.19%)	9.20	9.47	1.22M
2025-06-02	9.28	9.23	↓$0.05 (-0.54%)	9.20	9.31	0.96M
2025-05-30	9.42	9.30	↓$0.12 (-1.27%)	9.30	9.42	1.07M
2025-05-29	9.48	9.47	↓$0.01 (-0.11%)	9.39	9.54	0.91M
2025-05-28	9.35	9.41	↑$0.06 (0.64%)	9.32	9.51	0.95M
2025-05-27	9.47	9.45	↓$0.02 (-0.21%)	9.32	9.48	1.42M
2025-05-23	9.26	9.34	↑$0.08 (0.86%)	9.24	9.40	853.67K
2025-05-22	9.29	9.36	↑$0.07 (0.75%)	9.08	9.47	1.08M
2025-05-21	9.80	9.35	↓$0.45 (-4.59%)	9.32	9.80	1.30M
2025-05-20	9.80	9.92	↑$0.12 (1.22%)	9.80	9.94	693.82K
2025-05-19	9.69	9.81	↑$0.12 (1.24%)	9.59	9.84	820.79K
2025-05-16	9.86	9.82	↓$0.04 (-0.41%)	9.80	9.94	768.08K
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