MFA Historical Prices
MFA Financial, Inc · daily open, high, low, close & volume
Trading days
249
Period high
10.43
Period low
6.38
Period change
-28.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.50 | 6.87 | 6.46 | 6.61 | -0.45% | 4,102,271 |
| Nov 3, 2026 | 6.75 | 6.79 | 6.58 | 6.64 | -2.06% | 2,732,348 |
| Nov 2, 2026 | 6.74 | 6.84 | 6.70 | 6.78 | +1.80% | 2,552,389 |
| Oct 30, 2026 | 6.79 | 6.83 | 6.61 | 6.66 | -2.06% | 2,911,803 |
| Oct 29, 2026 | 6.85 | 6.86 | 6.69 | 6.80 | +0.15% | 3,304,299 |
| Oct 28, 2026 | 6.74 | 6.80 | 6.70 | 6.79 | +0.89% | 2,320,011 |
| Oct 27, 2026 | 6.68 | 6.75 | 6.63 | 6.73 | +1.36% | 2,745,996 |
| Oct 26, 2026 | 6.67 | 6.76 | 6.62 | 6.64 | -0.30% | 1,773,373 |
| Oct 23, 2026 | 6.57 | 6.68 | 6.54 | 6.66 | +0.60% | 1,824,992 |
| Oct 22, 2026 | 6.49 | 6.73 | 6.44 | 6.62 | +2.32% | 2,694,632 |
| Oct 21, 2026 | 6.58 | 6.61 | 6.45 | 6.47 | -1.22% | 1,790,818 |
| Oct 20, 2026 | 6.43 | 6.65 | 6.42 | 6.55 | +2.18% | 2,440,486 |
| Oct 19, 2026 | 6.57 | 6.57 | 6.38 | 6.41 | -2.73% | 3,255,182 |
| Oct 16, 2026 | 6.72 | 6.73 | 6.54 | 6.59 | -1.64% | 2,279,815 |
| Oct 15, 2026 | 6.66 | 6.81 | 6.63 | 6.70 | +2.29% | 2,271,946 |
| Oct 14, 2026 | 6.61 | 6.64 | 6.52 | 6.55 | -2.24% | 2,995,975 |
| Oct 13, 2026 | 6.75 | 6.80 | 6.55 | 6.70 | +0.30% | 3,009,199 |
| Oct 12, 2026 | 6.87 | 6.90 | 6.65 | 6.68 | -2.91% | 4,755,093 |
| Oct 9, 2026 | 7.11 | 7.16 | 6.88 | 6.88 | -4.18% | 3,345,805 |
| Oct 8, 2026 | 7.11 | 7.25 | 7.01 | 7.18 | +0.42% | 3,239,354 |
| Oct 7, 2026 | 7.24 | 7.27 | 7.11 | 7.15 | -1.79% | 2,893,601 |
| Oct 6, 2026 | 7.35 | 7.39 | 7.23 | 7.28 | -0.95% | 2,694,637 |
| Oct 5, 2026 | 7.27 | 7.36 | 7.21 | 7.35 | -3.92% | 3,188,818 |
| Oct 2, 2026 | 7.82 | 7.86 | 7.58 | 7.65 | -1.16% | 3,047,895 |
| Oct 1, 2026 | 7.86 | 7.86 | 7.63 | 7.74 | -1.40% | 2,773,850 |
| Sep 30, 2026 | 8.10 | 8.12 | 7.84 | 7.85 | -1.88% | 2,269,049 |
| Sep 29, 2026 | 8.01 | 8.10 | 7.92 | 8.00 | -0.12% | 1,858,278 |
| Sep 28, 2026 | 8.10 | 8.16 | 7.96 | 8.01 | -1.96% | 2,164,563 |
| Sep 25, 2026 | 8.22 | 8.23 | 8.12 | 8.17 | +0.12% | 1,453,465 |
| Sep 24, 2026 | 8.32 | 8.34 | 8.14 | 8.16 | -1.92% | 2,043,692 |
| Sep 23, 2026 | 8.56 | 8.56 | 8.29 | 8.32 | -2.80% | 1,817,503 |
| Sep 22, 2026 | 8.50 | 8.61 | 8.48 | 8.56 | +1.30% | 1,603,437 |
| Sep 21, 2026 | 8.42 | 8.51 | 8.38 | 8.45 | +1.08% | 1,419,770 |
| Sep 18, 2026 | 8.48 | 8.50 | 8.36 | 8.36 | -1.65% | 3,264,530 |
| Sep 17, 2026 | 8.53 | 8.63 | 8.50 | 8.50 | +0.59% | 1,675,030 |
| Sep 16, 2026 | 8.47 | 8.59 | 8.38 | 8.45 | +0.24% | 1,849,173 |
| Sep 15, 2026 | 8.44 | 8.57 | 8.38 | 8.43 | -0.35% | 1,562,641 |
| Sep 14, 2026 | 8.51 | 8.59 | 8.42 | 8.46 | -1.17% | 1,657,644 |
| Sep 11, 2026 | 8.64 | 8.65 | 8.53 | 8.56 | -2.17% | 1,827,249 |
| Sep 9, 2026 | 8.82 | 8.88 | 8.75 | 8.75 | -1.24% | 1,336,214 |
| Sep 8, 2026 | 8.95 | 8.99 | 8.86 | 8.86 | -1.01% | 1,093,867 |
| Sep 4, 2026 | 8.82 | 8.97 | 8.80 | 8.95 | +0.90% | 1,123,551 |
| Sep 3, 2026 | 8.90 | 8.93 | 8.80 | 8.87 | +0.57% | 1,580,602 |
| Sep 2, 2026 | 8.73 | 8.84 | 8.70 | 8.82 | +0.00% | 1,219,716 |
| Aug 31, 2026 | 8.80 | 8.89 | 8.76 | 8.82 | -0.11% | 1,295,002 |
| Aug 28, 2026 | 8.90 | 8.92 | 8.81 | 8.83 | -0.34% | 1,272,178 |
| Aug 27, 2026 | 8.79 | 8.88 | 8.78 | 8.86 | +0.68% | 1,189,272 |
| Aug 26, 2026 | 8.86 | 8.87 | 8.78 | 8.80 | -0.45% | 1,355,265 |
| Aug 25, 2026 | 8.94 | 8.97 | 8.80 | 8.84 | -1.12% | 1,419,116 |
| Aug 24, 2026 | 8.94 | 8.98 | 8.89 | 8.94 | +0.34% | 1,592,029 |
| Aug 21, 2026 | 8.99 | 9.00 | 8.88 | 8.91 | -0.34% | 1,506,036 |
| Aug 20, 2026 | 9.03 | 9.07 | 8.86 | 8.94 | -1.76% | 1,690,458 |
| Aug 19, 2026 | 9.04 | 9.17 | 9.04 | 9.10 | +1.11% | 1,127,987 |
| Aug 18, 2026 | 9.15 | 9.16 | 9.00 | 9.00 | -1.21% | 1,170,944 |
| Aug 17, 2026 | 9.10 | 9.17 | 9.09 | 9.11 | -0.55% | 931,863 |
| Aug 14, 2026 | 9.23 | 9.27 | 9.14 | 9.16 | -0.54% | 856,361 |
| Aug 13, 2026 | 9.22 | 9.29 | 9.18 | 9.21 | +0.66% | 1,180,503 |
| Aug 12, 2026 | 9.20 | 9.25 | 9.12 | 9.15 | -0.33% | 1,202,579 |
| Aug 11, 2026 | 9.09 | 9.23 | 9.07 | 9.18 | +0.99% | 1,008,534 |
| Aug 10, 2026 | 9.15 | 9.17 | 9.00 | 9.09 | -1.52% | 1,469,039 |
| Aug 7, 2026 | 9.08 | 9.29 | 9.07 | 9.23 | +1.99% | 1,597,471 |
| Aug 6, 2026 | 9.09 | 9.09 | 8.96 | 9.05 | -0.11% | 1,554,727 |
| Aug 5, 2026 | 9.05 | 9.13 | 8.85 | 9.06 | -0.33% | 3,199,269 |
| Aug 4, 2026 | 9.15 | 9.21 | 9.06 | 9.09 | -0.76% | 1,616,348 |
| Aug 3, 2026 | 9.16 | 9.32 | 9.14 | 9.16 | +0.55% | 1,406,900 |
| Jul 31, 2026 | 9.23 | 9.23 | 8.97 | 9.11 | -0.98% | 2,334,393 |
| Jul 30, 2026 | 9.26 | 9.31 | 9.10 | 9.20 | +0.33% | 1,807,499 |
| Jul 29, 2026 | 9.20 | 9.29 | 9.13 | 9.17 | -0.33% | 1,261,870 |
| Jul 28, 2026 | 9.15 | 9.24 | 9.13 | 9.20 | +0.88% | 1,183,559 |
| Jul 27, 2026 | 9.18 | 9.23 | 9.12 | 9.12 | -0.22% | 1,117,668 |
| Jul 24, 2026 | 9.11 | 9.22 | 9.09 | 9.14 | +0.77% | 1,338,591 |
| Jul 23, 2026 | 9.24 | 9.24 | 9.03 | 9.07 | -2.37% | 2,028,739 |
| Jul 22, 2026 | 9.34 | 9.35 | 9.26 | 9.29 | -0.32% | 1,060,973 |
| Jul 21, 2026 | 9.32 | 9.38 | 9.27 | 9.32 | +0.32% | 1,009,079 |
| Jul 20, 2026 | 9.45 | 9.49 | 9.22 | 9.29 | -1.69% | 1,406,644 |
| Jul 17, 2026 | 9.59 | 9.62 | 9.37 | 9.45 | -1.77% | 1,339,056 |
| Jul 16, 2026 | 9.47 | 9.66 | 9.46 | 9.62 | +1.80% | 1,115,413 |
| Jul 15, 2026 | 9.53 | 9.59 | 9.44 | 9.45 | -0.11% | 1,750,437 |
| Jul 14, 2026 | 9.46 | 9.54 | 9.40 | 9.46 | +0.53% | 1,656,510 |
| Jul 13, 2026 | 9.50 | 9.53 | 9.35 | 9.41 | -0.95% | 1,390,782 |
| Jul 10, 2026 | 9.47 | 9.52 | 9.40 | 9.50 | +0.74% | 1,166,385 |
| Jul 9, 2026 | 9.30 | 9.46 | 9.24 | 9.43 | +1.73% | 1,233,920 |
| Jul 8, 2026 | 9.30 | 9.37 | 9.22 | 9.27 | -0.96% | 1,659,917 |
| Jul 7, 2026 | 9.36 | 9.50 | 9.34 | 9.36 | +0.32% | 1,429,838 |
| Jul 6, 2026 | 9.47 | 9.54 | 9.33 | 9.33 | -1.58% | 1,613,509 |
| Jul 2, 2026 | 9.72 | 9.75 | 9.45 | 9.48 | -1.04% | 1,965,426 |
| Jul 1, 2026 | 9.61 | 9.68 | 9.55 | 9.58 | -1.14% | 2,005,364 |
| Jun 30, 2026 | 9.47 | 9.79 | 9.46 | 9.69 | -1.82% | 2,157,318 |
| Jun 29, 2026 | 9.80 | 9.87 | 9.65 | 9.87 | +0.61% | 2,199,475 |
| Jun 26, 2026 | 9.63 | 9.82 | 9.55 | 9.81 | +1.87% | 3,658,016 |
| Jun 25, 2026 | 9.65 | 9.71 | 9.56 | 9.63 | +0.21% | 1,759,631 |
| Jun 24, 2026 | 9.46 | 9.67 | 9.40 | 9.61 | +2.02% | 1,668,919 |
| Jun 23, 2026 | 9.36 | 9.44 | 9.34 | 9.42 | +0.64% | 1,396,491 |
| Jun 22, 2026 | 9.50 | 9.59 | 9.34 | 9.36 | -1.78% | 1,888,829 |
| Jun 18, 2026 | 9.42 | 9.55 | 9.42 | 9.53 | +1.60% | 3,861,663 |
| Jun 17, 2026 | 9.52 | 9.62 | 9.32 | 9.38 | +0.00% | 2,366,488 |
| Jun 16, 2026 | 9.45 | 9.50 | 9.33 | 9.38 | +0.32% | 1,324,281 |
| Jun 15, 2026 | 9.50 | 9.54 | 9.34 | 9.35 | -0.74% | 1,620,848 |
| Jun 12, 2026 | 9.36 | 9.44 | 9.29 | 9.42 | +1.40% | 1,251,069 |
| Jun 11, 2026 | 9.31 | 9.33 | 9.19 | 9.29 | +0.87% | 1,366,576 |
| Jun 10, 2026 | 9.36 | 9.38 | 9.21 | 9.21 | -1.60% | 1,262,013 |
| Jun 9, 2026 | 9.19 | 9.36 | 9.19 | 9.36 | +2.63% | 1,561,375 |
| Jun 8, 2026 | 9.32 | 9.35 | 9.11 | 9.12 | -1.72% | 1,455,453 |
| Jun 5, 2026 | 9.26 | 9.34 | 9.24 | 9.28 | +0.22% | 974,416 |
| Jun 4, 2026 | 9.24 | 9.39 | 9.24 | 9.26 | +1.20% | 1,386,276 |
| Jun 3, 2026 | 9.38 | 9.39 | 9.13 | 9.15 | -3.38% | 2,032,170 |
| Jun 2, 2026 | 9.40 | 9.55 | 9.40 | 9.47 | +0.74% | 1,271,292 |
| Jun 1, 2026 | 9.50 | 9.57 | 9.37 | 9.40 | -2.08% | 1,113,143 |
| May 29, 2026 | 9.62 | 9.68 | 9.60 | 9.60 | +0.00% | 1,267,386 |
| May 28, 2026 | 9.58 | 9.66 | 9.57 | 9.60 | +0.00% | 1,365,017 |
| May 27, 2026 | 9.60 | 9.67 | 9.57 | 9.60 | +0.42% | 1,010,183 |
| May 26, 2026 | 9.50 | 9.57 | 9.47 | 9.56 | +1.16% | 986,247 |
| May 22, 2026 | 9.51 | 9.55 | 9.45 | 9.45 | -0.53% | 916,294 |
| May 21, 2026 | 9.44 | 9.56 | 9.37 | 9.50 | -0.11% | 1,190,172 |
| May 20, 2026 | 9.40 | 9.54 | 9.37 | 9.51 | +1.93% | 1,069,844 |
| May 19, 2026 | 9.37 | 9.44 | 9.31 | 9.33 | -1.06% | 1,254,924 |
| May 18, 2026 | 9.40 | 9.53 | 9.38 | 9.43 | +1.29% | 1,122,081 |
| May 15, 2026 | 9.46 | 9.50 | 9.31 | 9.31 | -2.41% | 1,305,170 |
| May 14, 2026 | 9.59 | 9.70 | 9.54 | 9.54 | +0.21% | 959,320 |
| May 13, 2026 | 9.55 | 9.58 | 9.46 | 9.52 | -0.52% | 1,263,404 |
| May 12, 2026 | 9.62 | 9.68 | 9.50 | 9.57 | -0.62% | 1,395,606 |
| May 11, 2026 | 9.92 | 9.94 | 9.59 | 9.63 | -2.73% | 1,826,899 |
| May 8, 2026 | 9.80 | 9.96 | 9.80 | 9.90 | +1.54% | 1,149,203 |
| May 7, 2026 | 9.75 | 9.82 | 9.70 | 9.75 | -0.20% | 1,852,159 |
| May 6, 2026 | 9.60 | 9.79 | 9.58 | 9.77 | +2.30% | 2,345,053 |
| May 5, 2026 | 10.10 | 10.17 | 9.54 | 9.55 | -6.00% | 3,407,240 |
| May 4, 2026 | 10.32 | 10.37 | 10.15 | 10.16 | -2.21% | 1,402,172 |
| May 1, 2026 | 10.30 | 10.43 | 10.20 | 10.39 | +1.37% | 1,222,186 |
| Apr 30, 2026 | 10.19 | 10.36 | 10.19 | 10.25 | +0.79% | 1,454,944 |
| Apr 29, 2026 | 10.25 | 10.31 | 10.14 | 10.17 | -1.17% | 1,246,970 |
| Apr 28, 2026 | 10.37 | 10.43 | 10.27 | 10.29 | -0.58% | 1,258,397 |
| Apr 27, 2026 | 10.22 | 10.39 | 10.22 | 10.35 | +1.37% | 1,268,367 |
| Apr 24, 2026 | 10.15 | 10.23 | 10.13 | 10.21 | +0.39% | 968,828 |
| Apr 23, 2026 | 10.21 | 10.27 | 10.13 | 10.17 | -0.39% | 1,138,140 |
| Apr 22, 2026 | 10.11 | 10.25 | 10.06 | 10.21 | +1.39% | 1,310,628 |
| Apr 21, 2026 | 10.15 | 10.22 | 10.00 | 10.07 | -0.49% | 1,768,623 |
| Apr 20, 2026 | 10.14 | 10.15 | 10.02 | 10.12 | -1.08% | 1,562,323 |
| Apr 17, 2026 | 10.06 | 10.25 | 10.01 | 10.23 | +2.92% | 1,509,113 |
| Apr 16, 2026 | 10.10 | 10.12 | 9.91 | 9.94 | -1.88% | 1,302,931 |
| Apr 15, 2026 | 10.05 | 10.14 | 10.03 | 10.13 | +0.50% | 1,626,989 |
| Apr 14, 2026 | 10.02 | 10.11 | 10.02 | 10.08 | +0.40% | 1,274,841 |
| Apr 13, 2026 | 9.95 | 10.04 | 9.85 | 10.04 | +0.50% | 1,345,447 |
| Apr 10, 2026 | 10.00 | 10.00 | 9.91 | 9.99 | +0.10% | 821,916 |
| Apr 9, 2026 | 9.89 | 10.02 | 9.81 | 9.98 | +1.42% | 905,478 |
| Apr 8, 2026 | 9.85 | 9.91 | 9.77 | 9.84 | +2.07% | 1,075,218 |
| Apr 7, 2026 | 9.78 | 9.82 | 9.61 | 9.64 | -1.53% | 1,449,168 |
| Apr 6, 2026 | 9.70 | 9.84 | 9.62 | 9.79 | +0.93% | 1,108,976 |
| Apr 2, 2026 | 9.41 | 9.71 | 9.41 | 9.70 | +1.25% | 1,297,904 |
| Apr 1, 2026 | 9.61 | 9.65 | 9.52 | 9.58 | +0.00% | 1,217,141 |
| Mar 31, 2026 | 9.40 | 9.59 | 9.38 | 9.58 | -0.62% | 1,404,360 |
| Mar 30, 2026 | 9.53 | 9.72 | 9.46 | 9.64 | +2.12% | 1,385,809 |
| Mar 27, 2026 | 9.70 | 9.72 | 9.41 | 9.44 | -3.08% | 1,874,656 |
| Mar 26, 2026 | 9.77 | 9.84 | 9.70 | 9.74 | -1.02% | 1,263,365 |
| Mar 25, 2026 | 9.80 | 9.90 | 9.75 | 9.84 | +1.76% | 1,230,870 |
| Mar 24, 2026 | 9.70 | 9.79 | 9.63 | 9.67 | -0.82% | 1,422,790 |
| Mar 23, 2026 | 9.61 | 9.86 | 9.60 | 9.75 | +2.85% | 2,231,830 |
| Mar 20, 2026 | 9.91 | 9.95 | 9.41 | 9.48 | -3.95% | 3,064,383 |
| Mar 19, 2026 | 9.85 | 10.01 | 9.82 | 9.87 | -0.60% | 1,522,950 |
| Mar 18, 2026 | 9.99 | 10.11 | 9.93 | 9.93 | -1.29% | 1,603,531 |
| Mar 17, 2026 | 9.98 | 10.19 | 9.98 | 10.06 | +1.21% | 1,883,602 |
| Mar 16, 2026 | 9.96 | 10.11 | 9.93 | 9.94 | +1.22% | 1,158,723 |
| Mar 13, 2026 | 10.02 | 10.09 | 9.80 | 9.82 | -1.41% | 1,242,150 |
| Mar 12, 2026 | 10.12 | 10.19 | 9.95 | 9.96 | -2.26% | 1,394,017 |
| Mar 11, 2026 | 10.17 | 10.22 | 10.07 | 10.19 | -0.10% | 1,157,930 |
| Mar 10, 2026 | 10.12 | 10.34 | 10.10 | 10.20 | +0.89% | 1,336,555 |
| Mar 9, 2026 | 10.00 | 10.13 | 9.72 | 10.11 | +0.10% | 1,590,739 |
| Mar 6, 2026 | 10.06 | 10.15 | 9.90 | 10.10 | -0.69% | 1,401,002 |
| Mar 5, 2026 | 10.15 | 10.27 | 10.09 | 10.17 | -0.20% | 1,068,508 |
| Mar 4, 2026 | 10.20 | 10.27 | 10.09 | 10.19 | +0.69% | 1,170,890 |
| Mar 3, 2026 | 10.05 | 10.25 | 10.02 | 10.12 | -1.08% | 1,493,890 |
| Mar 2, 2026 | 9.97 | 10.32 | 9.88 | 10.23 | +1.19% | 1,149,451 |
| Feb 27, 2026 | 10.17 | 10.25 | 10.11 | 10.11 | -1.17% | 1,276,329 |
| Feb 26, 2026 | 10.07 | 10.26 | 10.07 | 10.23 | +1.89% | 1,218,941 |
| Feb 25, 2026 | 9.90 | 10.04 | 9.84 | 10.04 | +1.21% | 1,383,090 |
| Feb 24, 2026 | 9.91 | 9.94 | 9.72 | 9.92 | +0.20% | 1,440,728 |
| Feb 23, 2026 | 10.05 | 10.13 | 9.89 | 9.90 | -1.59% | 1,205,432 |
| Feb 20, 2026 | 10.10 | 10.12 | 9.97 | 10.06 | +0.10% | 872,615 |
| Feb 19, 2026 | 10.10 | 10.13 | 9.95 | 10.05 | -0.30% | 1,537,236 |
| Feb 18, 2026 | 9.97 | 10.32 | 9.90 | 10.08 | +1.61% | 2,097,728 |
| Feb 17, 2026 | 9.99 | 9.99 | 9.79 | 9.92 | +0.30% | 1,337,746 |
| Feb 13, 2026 | 9.83 | 10.02 | 9.76 | 9.89 | +0.82% | 1,296,422 |
| Feb 12, 2026 | 9.78 | 9.91 | 9.71 | 9.81 | +0.93% | 1,593,335 |
| Feb 11, 2026 | 9.68 | 9.79 | 9.66 | 9.72 | +0.73% | 1,173,985 |
| Feb 10, 2026 | 9.66 | 9.68 | 9.56 | 9.65 | +0.63% | 961,776 |
| Feb 9, 2026 | 9.71 | 9.74 | 9.45 | 9.59 | -1.54% | 1,438,377 |
| Feb 6, 2026 | 9.70 | 9.77 | 9.64 | 9.74 | +0.72% | 938,059 |
| Feb 5, 2026 | 9.70 | 9.77 | 9.65 | 9.67 | -1.02% | 1,237,029 |
| Feb 4, 2026 | 9.66 | 9.78 | 9.57 | 9.77 | +1.14% | 1,482,036 |
| Feb 3, 2026 | 9.60 | 9.77 | 9.54 | 9.66 | +1.05% | 1,644,740 |
| Feb 2, 2026 | 9.67 | 9.76 | 9.54 | 9.56 | -0.83% | 1,709,682 |
| Jan 30, 2026 | 10.09 | 10.10 | 9.59 | 9.64 | -4.93% | 3,764,252 |
| Jan 29, 2026 | 10.03 | 10.19 | 9.96 | 10.14 | +1.50% | 1,820,777 |
| Jan 28, 2026 | 10.01 | 10.07 | 9.96 | 9.99 | -0.20% | 1,162,367 |
| Jan 27, 2026 | 9.89 | 10.03 | 9.84 | 10.01 | +1.21% | 955,364 |
| Jan 26, 2026 | 10.00 | 10.01 | 9.81 | 9.89 | -1.10% | 1,057,561 |
| Jan 23, 2026 | 9.91 | 10.06 | 9.88 | 10.00 | +0.50% | 1,052,161 |
| Jan 22, 2026 | 10.01 | 10.05 | 9.91 | 9.95 | -0.30% | 1,185,674 |
| Jan 21, 2026 | 9.95 | 9.99 | 9.81 | 9.98 | +0.60% | 1,167,115 |
| Jan 20, 2026 | 9.90 | 9.95 | 9.78 | 9.92 | -1.78% | 1,753,199 |
| Jan 16, 2026 | 9.86 | 10.11 | 9.81 | 10.10 | +1.92% | 2,530,495 |
| Jan 15, 2026 | 9.82 | 9.93 | 9.71 | 9.91 | +0.92% | 1,244,404 |
| Jan 14, 2026 | 9.69 | 9.85 | 9.59 | 9.82 | +1.45% | 1,499,707 |
| Jan 13, 2026 | 9.65 | 9.76 | 9.61 | 9.68 | -0.10% | 1,066,541 |
| Jan 12, 2026 | 9.66 | 9.71 | 9.57 | 9.69 | +0.00% | 1,223,886 |
| Jan 9, 2026 | 9.60 | 9.78 | 9.58 | 9.69 | +1.25% | 2,202,814 |
| Jan 8, 2026 | 9.37 | 9.62 | 9.37 | 9.57 | +1.59% | 1,281,420 |
| Jan 7, 2026 | 9.49 | 9.51 | 9.38 | 9.42 | -0.21% | 1,510,038 |
| Jan 6, 2026 | 9.46 | 9.52 | 9.31 | 9.44 | -0.42% | 1,757,723 |
| Jan 5, 2026 | 9.50 | 9.52 | 9.33 | 9.48 | -0.52% | 1,883,298 |
| Jan 2, 2026 | 9.32 | 9.60 | 9.26 | 9.53 | +2.36% | 1,304,662 |
| Dec 31, 2025 | 9.30 | 9.40 | 9.26 | 9.31 | -3.42% | 1,752,569 |
| Dec 30, 2025 | 9.63 | 9.70 | 9.62 | 9.64 | +0.00% | 1,446,048 |
| Dec 29, 2025 | 9.73 | 9.75 | 9.60 | 9.64 | -0.72% | 1,177,299 |
| Dec 26, 2025 | 9.79 | 9.84 | 9.64 | 9.71 | -0.72% | 1,011,565 |
| Dec 24, 2025 | 9.71 | 9.79 | 9.69 | 9.78 | +1.14% | 486,911 |
| Dec 23, 2025 | 9.80 | 9.84 | 9.66 | 9.67 | -1.43% | 978,575 |
| Dec 22, 2025 | 9.76 | 9.88 | 9.72 | 9.81 | +0.82% | 1,429,617 |
| Dec 19, 2025 | 9.71 | 9.81 | 9.71 | 9.73 | -0.61% | 1,846,080 |
| Dec 18, 2025 | 9.70 | 9.86 | 9.70 | 9.79 | +1.77% | 1,300,247 |
| Dec 17, 2025 | 9.53 | 9.75 | 9.53 | 9.62 | +1.37% | 1,622,848 |
| Dec 16, 2025 | 9.60 | 9.61 | 9.48 | 9.49 | -1.15% | 1,120,944 |
| Dec 15, 2025 | 9.66 | 9.66 | 9.53 | 9.60 | +0.00% | 1,047,070 |
| Dec 12, 2025 | 9.65 | 9.71 | 9.58 | 9.60 | -0.31% | 1,023,187 |
| Dec 11, 2025 | 9.67 | 9.70 | 9.60 | 9.63 | +0.00% | 1,035,718 |
| Dec 10, 2025 | 9.52 | 9.68 | 9.52 | 9.63 | +1.37% | 1,304,976 |
| Dec 9, 2025 | 9.57 | 9.60 | 9.45 | 9.50 | -0.11% | 790,911 |
| Dec 8, 2025 | 9.59 | 9.63 | 9.48 | 9.51 | -1.04% | 1,000,110 |
| Dec 5, 2025 | 9.55 | 9.68 | 9.52 | 9.61 | +0.95% | 929,980 |
| Dec 4, 2025 | 9.57 | 9.60 | 9.47 | 9.52 | -0.63% | 904,739 |
| Dec 3, 2025 | 9.51 | 9.59 | 9.51 | 9.58 | +0.95% | 840,737 |
| Dec 2, 2025 | 9.59 | 9.59 | 9.47 | 9.49 | -0.63% | 700,632 |
| Dec 1, 2025 | 9.54 | 9.59 | 9.46 | 9.55 | -0.73% | 1,161,209 |
| Nov 28, 2025 | 9.65 | 9.68 | 9.57 | 9.62 | -0.10% | 490,393 |
| Nov 26, 2025 | 9.49 | 9.70 | 9.49 | 9.63 | +1.05% | 1,259,142 |
| Nov 25, 2025 | 9.17 | 9.54 | 9.16 | 9.53 | +4.73% | 1,690,783 |
| Nov 24, 2025 | 9.15 | 9.16 | 9.06 | 9.10 | -0.66% | 1,245,418 |
| Nov 21, 2025 | 8.97 | 9.18 | 8.96 | 9.16 | +2.46% | 1,447,350 |
| Nov 20, 2025 | 9.06 | 9.10 | 8.94 | 8.94 | -0.67% | 1,111,057 |
| Nov 19, 2025 | 9.05 | 9.05 | 8.96 | 9.00 | -0.11% | 1,251,907 |
| Nov 18, 2025 | 9.06 | 9.08 | 8.96 | 9.01 | -0.99% | 1,205,137 |
| Nov 17, 2025 | 9.27 | 9.29 | 9.09 | 9.10 | -1.94% | 1,017,940 |
| Nov 14, 2025 | 9.27 | 9.29 | 9.11 | 9.28 | +0.22% | 900,853 |
| Nov 13, 2025 | 9.27 | 9.34 | 9.21 | 9.26 | -0.96% | 1,057,063 |
| Nov 12, 2025 | 9.41 | 9.44 | 9.27 | 9.35 | -0.21% | 1,049,533 |
| Nov 11, 2025 | 9.28 | 9.42 | 9.27 | 9.37 | +1.08% | 1,066,264 |
| Nov 10, 2025 | 9.20 | 9.30 | 9.14 | 9.27 | +0.65% | 1,216,488 |
| Nov 7, 2025 | 8.96 | 9.25 | 8.96 | 9.21 | +2.68% | 1,997,293 |
| Nov 6, 2025 | 9.00 | 9.20 | 8.90 | 8.97 | -3.13% | 1,847,470 |
| Nov 5, 2025 | 9.14 | 9.26 | 9.07 | 9.26 | +1.54% | 1,406,650 |
Daily open, high, low, close and volume for MFA Financial, Inc (MFA). Showing 249 trading days. Unadjusted prices.