MFA Financial (MFA)
NYSE:MFA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
9.70
9.73
9.41
9.44
9.44
-3.08%
1,873,809
1.33
Mar 26, 2026
9.77
9.84
9.70
9.74
9.74
-1.02%
1,261,992
0.90
Mar 25, 2026
9.80
9.91
9.75
9.84
9.84
+1.76%
1,230,666
0.88
Mar 24, 2026
9.70
9.79
9.63
9.67
9.67
-0.82%
1,422,780
1.03
Mar 23, 2026
9.61
9.86
9.60
9.75
9.75
+2.85%
2,231,766
1.65
Mar 20, 2026
9.91
9.95
9.41
9.48
9.48
-3.95%
3,063,821
2.32
Mar 19, 2026
9.85
10.01
9.83
9.87
9.87
-0.60%
1,507,102
1.14
Mar 18, 2026
9.99
10.11
9.93
9.93
9.93
-1.29%
1,600,677
1.21
Mar 17, 2026
9.98
10.19
9.98
10.06
10.06
+1.21%
1,883,745
1.43
Mar 16, 2026
9.96
10.11
9.93
9.94
9.94
+1.22%
1,150,012
0.87
Mar 13, 2026
10.02
10.09
9.80
9.82
9.82
-1.41%
1,241,131
0.94
Mar 12, 2026
10.12
10.19
9.95
9.96
9.96
-2.26%
1,393,994
1.06
Mar 11, 2026
10.17
10.23
10.07
10.19
10.19
-0.10%
1,157,928
0.88
Mar 10, 2026
10.12
10.34
10.10
10.20
10.20
+0.89%
1,335,986
1.02
Mar 09, 2026
10.00
10.13
9.73
10.11
10.11
+0.10%
1,586,717
1.22
Mar 06, 2026
10.06
10.15
9.90
10.10
10.10
-0.69%
1,401,001
1.08
Mar 05, 2026
10.15
10.27
10.09
10.17
10.17
-0.20%
1,068,508
0.83
Mar 04, 2026
10.20
10.27
10.09
10.19
10.19
+0.69%
1,170,889
0.91
Mar 03, 2026
10.05
10.25
10.02
10.12
10.12
-1.08%
1,493,889
1.17
Mar 02, 2026
9.97
10.33
9.88
10.23
10.23
+1.19%
1,149,450
0.90
Feb 27, 2026
10.17
10.25
10.11
10.11
10.11
-1.17%
1,276,329
1.01
Feb 26, 2026
10.07
10.26
10.07
10.23
10.23
+1.89%
1,218,941
0.96
Feb 25, 2026
9.90
10.05
9.84
10.04
10.04
+1.21%
1,383,089
1.11
Feb 24, 2026
9.91
9.94
9.73
9.92
9.92
+0.20%
1,440,727
1.17
Feb 23, 2026
10.05
10.13
9.89
9.90
9.90
-1.59%
1,205,431
0.98
Feb 20, 2026
10.10
10.12
9.97
10.06
10.06
+0.10%
872,615
0.70
Feb 19, 2026
10.10
10.14
9.95
10.05
10.05
-0.30%
1,537,236
1.24
Feb 18, 2026
9.97
10.33
9.90
10.08
10.08
+1.61%
2,097,728
1.71
Feb 17, 2026
9.99
9.99
9.79
9.92
9.92
+0.30%
1,337,746
1.09
Feb 16, 2026
9.83
10.02
9.76
9.89
9.89
0.00%
0
0.00
Feb 13, 2026
9.83
10.02
9.76
9.89
9.89
+0.82%
1,296,422
1.04
Feb 12, 2026
9.78
9.92
9.71
9.81
9.81
+0.93%
1,593,335
1.29
Feb 11, 2026
9.68
9.79
9.66
9.72
9.72
+1.36%
1,173,985
0.96
Feb 10, 2026
9.66
9.68
9.57
9.65
9.65
+0.63%
961,776
0.78
Feb 09, 2026
9.71
9.74
9.45
9.59
9.59
-1.54%
1,438,377
1.18
Feb 06, 2026
9.70
9.77
9.64
9.74
9.74
+0.72%
938,059
0.77
Feb 05, 2026
9.70
9.77
9.66
9.67
9.67
-1.02%
1,237,029
1.01
Feb 04, 2026
9.66
9.78
9.57
9.77
9.77
+1.14%
1,481,962
1.20
Feb 03, 2026
9.60
9.77
9.55
9.66
9.66
+1.05%
1,644,740
1.33
Feb 02, 2026
9.67
9.76
9.54
9.56
9.56
-0.83%
1,709,682
1.39
Jan 30, 2026
10.09
10.10
9.59
9.64
9.64
-4.93%
3,764,252
3.15
Jan 29, 2026
10.03
10.19
9.96
10.14
10.14
+1.50%
1,820,777
1.54
Jan 28, 2026
10.01
10.07
9.96
9.99
9.99
-0.20%
1,162,367
0.97
Jan 27, 2026
9.89
10.03
9.84
10.01
10.01
+1.21%
955,364
0.79
Jan 26, 2026
10.00
10.01
9.81
9.89
9.89
-1.10%
1,057,561
0.88
Jan 23, 2026
9.91
10.06
9.88
10.00
10.00
+0.50%
1,052,103
0.88
Jan 22, 2026
10.01
10.06
9.91
9.95
9.95
-0.30%
1,185,674
0.99
Jan 21, 2026
9.95
9.99
9.81
9.98
9.98
+0.60%
1,167,115
0.98
Jan 20, 2026
9.90
9.95
9.78
9.92
9.92
-1.78%
1,753,079
1.49
Jan 19, 2026
9.86
10.11
9.81
10.10
10.10
0.00%
0
0.00
Rows: