MFA Financial (MFA)
NYSE:MFA
Want to see MFA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
10.37
10.43
10.27
10.29
10.29
-0.58%
1,258,396
0.91
Apr 27, 2026
10.22
10.40
10.22
10.35
10.35
+1.37%
1,268,367
0.92
Apr 24, 2026
10.15
10.23
10.13
10.21
10.21
+0.39%
968,828
0.70
Apr 23, 2026
10.21
10.27
10.13
10.17
10.17
-0.39%
1,138,139
0.82
Apr 22, 2026
10.11
10.25
10.06
10.21
10.21
+1.39%
1,310,627
0.95
Apr 21, 2026
10.15
10.23
10.00
10.07
10.07
-0.49%
1,768,622
1.29
Apr 20, 2026
10.14
10.15
10.02
10.12
10.12
-1.08%
1,562,529
1.14
Apr 17, 2026
10.06
10.25
10.01
10.23
10.23
+2.92%
1,509,113
1.10
Apr 16, 2026
10.10
10.12
9.92
9.94
9.94
-1.88%
1,302,930
0.97
Apr 15, 2026
10.05
10.15
10.03
10.13
10.13
+0.50%
1,626,988
1.19
Apr 14, 2026
10.02
10.11
10.02
10.08
10.08
+0.40%
1,274,840
0.94
Apr 13, 2026
9.95
10.04
9.85
10.04
10.04
+0.50%
1,345,447
0.99
Apr 10, 2026
10.00
10.00
9.91
9.99
9.99
+0.10%
821,915
0.60
Apr 09, 2026
9.89
10.02
9.81
9.98
9.98
+1.42%
905,537
0.66
Apr 08, 2026
9.85
9.92
9.77
9.84
9.84
+2.07%
1,075,201
0.77
Apr 07, 2026
9.78
9.82
9.61
9.64
9.64
-1.53%
1,449,168
1.04
Apr 06, 2026
9.70
9.84
9.62
9.79
9.79
+0.93%
1,108,976
0.79
Apr 03, 2026
9.41
9.71
9.41
9.70
9.70
0.00%
0
0.00
Apr 02, 2026
9.41
9.71
9.41
9.70
9.70
+1.25%
1,297,903
0.91
Apr 01, 2026
9.61
9.66
9.52
9.58
9.58
0.00%
1,217,140
0.85
Mar 31, 2026
9.40
9.59
9.38
9.58
9.58
+3.23%
1,404,360
1.00
Mar 30, 2026
9.53
9.72
9.46
9.64
9.28
+2.12%
1,385,808
0.98
Mar 27, 2026
9.70
9.73
9.41
9.44
9.09
-3.08%
1,874,656
1.33
Mar 26, 2026
9.77
9.84
9.70
9.74
9.38
-1.01%
1,263,365
0.90
Mar 25, 2026
9.80
9.91
9.75
9.84
9.47
+1.76%
1,230,869
0.88
Mar 24, 2026
9.70
9.79
9.63
9.67
9.31
-0.82%
1,422,790
1.03
Mar 23, 2026
9.61
9.86
9.60
9.75
9.39
+2.85%
2,231,829
1.65
Mar 20, 2026
9.91
9.95
9.41
9.48
9.13
-3.96%
3,064,272
2.32
Mar 19, 2026
9.85
10.01
9.83
9.87
9.50
-0.61%
1,522,950
1.15
Mar 18, 2026
9.99
10.11
9.93
9.93
9.56
-1.29%
1,603,530
1.21
Mar 17, 2026
9.98
10.19
9.98
10.06
9.68
+1.21%
1,883,796
1.43
Mar 16, 2026
9.96
10.11
9.93
9.94
9.57
+1.22%
1,158,722
0.88
Mar 13, 2026
10.02
10.09
9.80
9.82
9.45
-1.41%
1,242,149
0.94
Mar 12, 2026
10.12
10.19
9.95
9.96
9.59
-2.25%
1,394,017
1.06
Mar 11, 2026
10.17
10.23
10.07
10.19
9.81
-0.10%
1,157,929
0.88
Mar 10, 2026
10.12
10.34
10.10
10.20
9.82
+0.89%
1,336,555
1.02
Mar 09, 2026
10.00
10.13
9.73
10.11
9.73
+0.10%
1,590,738
1.22
Mar 06, 2026
10.06
10.15
9.90
10.10
9.72
-0.69%
1,401,001
1.08
Mar 05, 2026
10.15
10.27
10.09
10.17
9.79
-0.19%
1,068,508
0.83
Mar 04, 2026
10.20
10.27
10.09
10.19
9.81
+0.69%
1,170,889
0.91
Mar 03, 2026
10.05
10.25
10.02
10.12
9.74
-1.07%
1,493,889
1.17
Mar 02, 2026
9.97
10.33
9.88
10.23
9.85
+1.18%
1,149,450
0.90
Feb 27, 2026
10.17
10.25
10.11
10.11
9.73
-1.17%
1,276,329
1.01
Feb 26, 2026
10.07
10.26
10.07
10.23
9.85
+1.88%
1,218,941
0.96
Feb 25, 2026
9.90
10.05
9.84
10.04
9.67
+1.21%
1,383,089
1.11
Feb 24, 2026
9.91
9.94
9.73
9.92
9.55
+0.20%
1,440,727
1.17
Feb 23, 2026
10.05
10.13
9.89
9.90
9.53
-1.59%
1,205,431
0.98
Feb 20, 2026
10.10
10.12
9.97
10.06
9.68
+0.10%
872,615
0.70
Feb 19, 2026
10.10
10.14
9.95
10.05
9.67
-0.30%
1,537,236
1.24
Feb 18, 2026
9.97
10.33
9.90
10.08
9.70
+1.61%
2,097,728
1.71
Rows: