Education
About Us
Working with TipRanks
Follow Us
MFA Financial (MFA)
NYSE:MFA
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
9.67
9.76
9.54
9.56
9.56
-0.83%
1,709,682
1.31
Jan 30, 2026
10.09
10.10
9.59
9.64
9.64
-4.93%
3,764,252
2.97
Jan 29, 2026
10.03
10.19
9.96
10.14
10.14
+1.50%
1,820,777
1.45
Jan 28, 2026
10.01
10.07
9.96
9.99
9.99
-0.20%
1,162,367
0.93
Jan 27, 2026
9.89
10.03
9.84
10.01
10.01
+1.21%
955,364
0.77
Jan 26, 2026
10.00
10.01
9.81
9.89
9.89
-1.10%
1,057,561
0.85
Jan 23, 2026
9.91
10.06
9.88
10.00
10.00
+0.50%
1,052,103
0.85
Jan 22, 2026
10.01
10.06
9.91
9.95
9.95
-0.30%
1,185,674
0.95
Jan 21, 2026
9.95
9.99
9.81
9.98
9.98
+0.60%
1,167,115
0.94
Jan 20, 2026
9.90
9.95
9.78
9.92
9.92
-1.78%
1,753,079
1.44
Jan 19, 2026
9.86
10.11
9.81
10.10
10.10
0.00%
0
0.00
Jan 16, 2026
9.86
10.11
9.81
10.10
10.10
+1.92%
2,530,495
2.07
Jan 15, 2026
9.82
9.93
9.72
9.91
9.91
+0.92%
1,244,404
1.02
Jan 14, 2026
9.69
9.85
9.59
9.82
9.82
+1.45%
1,499,707
1.24
Jan 13, 2026
9.65
9.76
9.61
9.68
9.68
-0.10%
1,066,541
0.88
Jan 12, 2026
9.66
9.71
9.57
9.69
9.69
0.00%
1,223,886
1.01
Jan 09, 2026
9.60
9.78
9.58
9.69
9.69
+1.25%
2,202,814
1.82
Jan 08, 2026
9.37
9.62
9.37
9.57
9.57
+1.59%
1,281,420
1.06
Jan 07, 2026
9.49
9.51
9.38
9.42
9.42
-0.21%
1,510,038
1.23
Jan 06, 2026
9.46
9.52
9.32
9.44
9.44
-0.42%
1,757,723
1.42
Jan 05, 2026
9.50
9.52
9.33
9.48
9.48
-0.52%
1,883,298
1.54
Jan 02, 2026
9.32
9.60
9.26
9.53
9.53
+2.36%
1,304,662
1.07
Dec 31, 2025
9.30
9.40
9.26
9.31
9.31
-3.42%
1,752,569
1.43
Dec 30, 2025
9.63
9.70
9.62
9.64
9.64
0.00%
1,446,048
1.16
Dec 29, 2025
9.73
9.75
9.60
9.64
9.64
-0.72%
1,177,299
0.93
Dec 26, 2025
9.79
9.84
9.64
9.71
9.71
-0.72%
1,011,565
0.80
Dec 24, 2025
9.71
9.79
9.69
9.78
9.78
+1.14%
487,411
0.38
Dec 23, 2025
9.80
9.84
9.66
9.67
9.67
-1.43%
978,575
0.74
Dec 22, 2025
9.76
9.88
9.73
9.81
9.81
+0.82%
1,430,354
1.08
Dec 19, 2025
9.71
9.81
9.71
9.73
9.73
-0.61%
1,846,781
1.37
Dec 18, 2025
9.70
9.86
9.70
9.79
9.79
+1.77%
1,300,947
0.93
Dec 17, 2025
9.53
9.75
9.53
9.62
9.62
+1.37%
1,623,946
1.15
Dec 16, 2025
9.60
9.61
9.48
9.49
9.49
-1.15%
1,121,826
0.79
Dec 15, 2025
9.66
9.66
9.53
9.60
9.60
0.00%
1,047,670
0.73
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
Rows: