Education
About Us
Working with TipRanks
Follow Us
MFA Financial (MFA)
NYSE:MFA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
9.65
9.72
9.58
9.60
9.60
-0.31%
1,023,653
0.71
Dec 11, 2025
9.67
9.70
9.60
9.63
9.63
0.00%
1,036,484
0.72
Dec 10, 2025
9.52
9.68
9.52
9.63
9.63
+1.37%
1,306,328
0.91
Dec 09, 2025
9.57
9.60
9.45
9.50
9.50
-0.11%
791,516
0.55
Dec 08, 2025
9.59
9.63
9.49
9.51
9.51
-1.04%
1,000,810
0.70
Dec 05, 2025
9.55
9.68
9.52
9.61
9.61
+0.95%
930,480
0.64
Dec 04, 2025
9.57
9.60
9.47
9.52
9.52
-0.63%
905,239
0.63
Dec 03, 2025
9.51
9.59
9.51
9.58
9.58
+0.95%
841,305
0.58
Dec 02, 2025
9.59
9.59
9.47
9.49
9.49
-0.63%
700,932
0.49
Dec 01, 2025
9.54
9.59
9.46
9.55
9.55
-0.73%
1,162,014
0.81
Nov 28, 2025
9.65
9.68
9.57
9.62
9.62
-0.10%
490,890
0.34
Nov 26, 2025
9.49
9.70
9.49
9.63
9.63
+1.05%
1,260,442
0.88
Nov 25, 2025
9.17
9.54
9.17
9.53
9.53
+4.73%
1,692,023
1.19
Nov 24, 2025
9.15
9.17
9.06
9.10
9.10
-0.66%
1,245,818
0.88
Nov 21, 2025
8.98
9.18
8.97
9.16
9.16
+2.46%
1,449,280
1.03
Nov 20, 2025
9.06
9.10
8.94
8.94
8.94
-0.67%
1,112,377
0.79
Nov 19, 2025
9.05
9.06
8.96
9.00
9.00
-0.11%
1,252,556
0.89
Nov 18, 2025
9.06
9.08
8.97
9.01
9.01
-0.99%
1,206,537
0.86
Nov 17, 2025
9.27
9.29
9.09
9.10
9.10
-1.94%
1,018,540
0.73
Nov 14, 2025
9.27
9.30
9.11
9.28
9.28
+0.22%
901,454
0.64
Nov 13, 2025
9.27
9.34
9.22
9.26
9.26
-0.96%
1,057,511
0.76
Nov 12, 2025
9.41
9.44
9.27
9.35
9.35
-0.21%
1,049,533
0.75
Nov 11, 2025
9.28
9.42
9.27
9.37
9.37
+1.08%
1,067,964
0.76
Nov 10, 2025
9.20
9.30
9.14
9.27
9.27
+0.65%
1,216,488
0.87
Nov 07, 2025
8.96
9.25
8.96
9.21
9.21
+2.68%
1,997,293
1.45
Nov 06, 2025
9.00
9.20
8.90
8.97
8.97
-3.13%
1,847,470
1.36
Nov 05, 2025
9.14
9.26
9.07
9.26
9.26
+1.54%
1,406,650
1.03
Nov 04, 2025
8.99
9.17
8.99
9.12
9.12
+0.88%
1,531,287
1.11
Nov 03, 2025
8.99
9.07
8.91
9.04
9.04
+0.56%
1,111,280
0.80
Oct 31, 2025
8.90
9.04
8.80
8.99
8.99
+0.78%
1,708,639
1.23
Oct 30, 2025
8.95
9.04
8.86
8.92
8.92
-0.56%
1,610,541
1.16
Oct 29, 2025
9.08
9.17
8.96
8.97
8.97
-1.21%
1,254,956
0.89
Oct 28, 2025
9.12
9.12
9.04
9.08
9.08
-0.44%
643,451
0.45
Oct 27, 2025
9.14
9.16
9.06
9.12
9.12
0.00%
693,482
0.48
Oct 24, 2025
9.15
9.24
9.12
9.12
9.12
+0.11%
738,517
0.51
Oct 23, 2025
9.16
9.20
9.04
9.11
9.11
-1.30%
965,367
0.67
Oct 22, 2025
9.09
9.23
9.08
9.23
9.23
+1.99%
1,380,335
0.97
Oct 21, 2025
9.18
9.18
9.04
9.05
9.05
-1.42%
751,978
0.53
Oct 20, 2025
9.06
9.19
9.01
9.18
9.18
+1.32%
858,536
0.60
Oct 17, 2025
9.03
9.09
8.97
9.06
9.06
+0.33%
1,085,705
0.76
Oct 16, 2025
9.14
9.18
9.01
9.03
9.03
-1.20%
1,344,132
0.95
Oct 15, 2025
9.25
9.32
9.14
9.14
9.14
-0.98%
881,039
0.62
Oct 14, 2025
9.07
9.26
9.06
9.23
9.23
+1.10%
1,152,329
0.81
Oct 13, 2025
9.11
9.21
9.00
9.13
9.13
+0.22%
960,228
0.67
Oct 10, 2025
9.20
9.24
9.02
9.11
9.11
-0.44%
1,511,463
1.06
Oct 09, 2025
9.19
9.27
9.14
9.15
9.15
-0.22%
2,030,114
1.43
Oct 08, 2025
9.08
9.17
9.02
9.17
9.17
+2.23%
1,199,313
0.84
Oct 07, 2025
8.94
9.02
8.90
8.97
8.97
+0.11%
2,749,862
1.95
Oct 06, 2025
9.15
9.19
8.95
8.96
8.96
-2.71%
2,301,120
1.66
Oct 03, 2025
9.24
9.36
9.18
9.21
9.21
0.00%
1,156,173
0.83
Rows: