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 |
Create an account or log in to view more rows.
$MFA Holding.
$MFA omg lol
$MFA beauty. Bag secured
$MFA buying!
$MFA Green today if ya buy
$MFA do what the markets tells you to do not the other way around
$MFA let’s ride
$MFA it's true....
$MFA just hold no panic
$MFA News Plz.....