MFA Financial Inc (MFA)
NYSE:MFA
Want to see MFA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
9.42
9.56
9.42
9.53
9.53
+1.60%
3,861,189
2.76
Jun 17, 2026
9.52
9.62
9.33
9.38
9.38
0.00%
2,366,487
1.71
Jun 16, 2026
9.45
9.50
9.33
9.38
9.38
+0.32%
1,302,784
0.94
Jun 15, 2026
9.50
9.54
9.34
9.35
9.35
-0.74%
1,619,081
1.16
Jun 12, 2026
9.36
9.44
9.29
9.42
9.42
+1.40%
1,250,928
0.90
Jun 11, 2026
9.31
9.33
9.19
9.29
9.29
+0.87%
1,366,575
0.98
Jun 10, 2026
9.36
9.38
9.21
9.21
9.21
-1.60%
1,262,012
0.91
Jun 09, 2026
9.19
9.36
9.19
9.36
9.36
+2.63%
1,561,369
1.13
Jun 08, 2026
9.32
9.35
9.11
9.12
9.12
-1.72%
1,455,452
1.05
Jun 05, 2026
9.26
9.34
9.24
9.28
9.28
+0.22%
974,416
0.70
Jun 04, 2026
9.24
9.40
9.24
9.26
9.26
+1.20%
1,385,823
0.99
Jun 03, 2026
9.38
9.39
9.13
9.15
9.15
-3.38%
2,032,170
1.47
Jun 02, 2026
9.40
9.56
9.40
9.47
9.47
+0.74%
1,271,291
0.92
Jun 01, 2026
9.50
9.57
9.37
9.40
9.40
-2.08%
1,104,716
0.80
May 29, 2026
9.62
9.68
9.60
9.60
9.60
0.00%
1,267,386
0.92
May 28, 2026
9.58
9.66
9.58
9.60
9.60
0.00%
1,365,017
0.99
May 27, 2026
9.60
9.67
9.57
9.60
9.60
+0.42%
1,010,183
0.73
May 26, 2026
9.50
9.58
9.48
9.56
9.56
+1.16%
986,246
0.71
May 22, 2026
9.51
9.55
9.45
9.45
9.45
-0.53%
916,294
0.66
May 21, 2026
9.44
9.56
9.37
9.50
9.50
-0.11%
1,190,496
0.85
May 20, 2026
9.40
9.54
9.37
9.51
9.51
+1.93%
1,069,843
0.77
May 19, 2026
9.37
9.44
9.31
9.33
9.33
-1.06%
1,254,924
0.90
May 18, 2026
9.40
9.53
9.39
9.43
9.43
+1.29%
1,122,081
0.79
May 15, 2026
9.46
9.50
9.31
9.31
9.31
-2.41%
1,305,170
0.92
May 14, 2026
9.59
9.70
9.54
9.54
9.54
+0.21%
959,320
0.69
May 13, 2026
9.55
9.58
9.46
9.52
9.52
-0.52%
1,263,404
0.90
May 12, 2026
9.62
9.68
9.50
9.57
9.57
-0.62%
1,395,606
0.99
May 11, 2026
9.92
9.94
9.59
9.63
9.63
-2.73%
1,824,631
1.31
May 08, 2026
9.80
9.97
9.80
9.90
9.90
+1.54%
1,149,202
0.83
May 07, 2026
9.75
9.82
9.70
9.75
9.75
-0.20%
1,852,159
1.34
May 06, 2026
9.60
9.79
9.58
9.77
9.77
+2.30%
2,345,053
1.72
May 05, 2026
10.10
10.17
9.54
9.55
9.55
-6.00%
3,407,239
2.57
May 04, 2026
10.32
10.37
10.16
10.16
10.16
-2.21%
1,402,171
1.06
May 01, 2026
10.30
10.43
10.20
10.39
10.39
+1.37%
1,222,185
0.92
Apr 30, 2026
10.19
10.36
10.19
10.25
10.25
+0.79%
1,454,944
1.09
Apr 29, 2026
10.25
10.31
10.14
10.17
10.17
-1.17%
1,246,919
0.90
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
Rows: