NYSE : MFA
MFA Financial, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 6.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 687.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MFA Financial, Inc. (MFA) closed at 6.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.79 | 6.83 | 6.61 | 6.66 | 2,911,803 | -2.06% |
| 2026-10-29 | 6.85 | 6.86 | 6.69 | 6.8 | 3,304,298 | +0.15% |
| 2026-10-28 | 6.74 | 6.8 | 6.7 | 6.79 | 2,320,010 | +0.89% |
| 2026-10-27 | 6.68 | 6.755 | 6.63 | 6.73 | 2,745,995 | +1.36% |
| 2026-10-26 | 6.67 | 6.76 | 6.615 | 6.64 | 1,773,373 | -0.30% |
| 2026-10-23 | 6.57 | 6.68 | 6.544 | 6.66 | 1,824,992 | +0.60% |
| 2026-10-22 | 6.49 | 6.73 | 6.44 | 6.62 | 2,694,632 | +2.32% |
| 2026-10-21 | 6.58 | 6.605 | 6.45 | 6.47 | 1,790,817 | -1.22% |
| 2026-10-20 | 6.43 | 6.65 | 6.425 | 6.55 | 2,440,486 | +2.18% |
| 2026-10-19 | 6.57 | 6.57 | 6.38 | 6.41 | 3,255,181 | -2.73% |
| 2026-10-16 | 6.72 | 6.73 | 6.54 | 6.59 | 2,279,621 | -1.64% |
| 2026-10-15 | 6.66 | 6.81 | 6.635 | 6.7 | 2,269,997 | +2.29% |
| 2026-10-14 | 6.61 | 6.645 | 6.52 | 6.55 | 2,994,688 | -2.24% |
| 2026-10-13 | 6.75 | 6.8 | 6.55 | 6.7 | 3,004,362 | +0.30% |
| 2026-10-12 | 6.87 | 6.9 | 6.65 | 6.68 | 4,728,043 | -2.91% |
| 2026-10-09 | 7.11 | 7.16 | 6.88 | 6.88 | 3,323,487 | -4.18% |
| 2026-10-08 | 7.11 | 7.25 | 7.01 | 7.18 | 3,217,615 | +0.42% |
| 2026-10-07 | 7.24 | 7.27 | 7.105 | 7.15 | 2,891,868 | -1.79% |
| 2026-10-06 | 7.35 | 7.39 | 7.23 | 7.28 | 2,688,262 | -0.95% |
| 2026-10-05 | 7.27 | 7.36 | 7.21 | 7.35 | 3,174,696 | +0.82% |
| 2026-10-02 | 7.82 | 7.86 | 7.58 | 7.65 | 3,047,995 | -1.16% |
| 2026-10-01 | 7.86 | 7.86 | 7.63 | 7.74 | 2,773,849 | -1.40% |
| 2026-09-30 | 8.1 | 8.115 | 7.84 | 7.85 | 2,269,063 | -1.87% |
| 2026-09-29 | 8.01 | 8.1 | 7.92 | 8 | 1,858,277 | -0.12% |
| 2026-09-28 | 8.1 | 8.16 | 7.955 | 8.01 | 2,164,563 | -1.96% |
| 2026-09-25 | 8.22 | 8.235 | 8.115 | 8.17 | 1,453,464 | +0.12% |
| 2026-09-24 | 8.32 | 8.34 | 8.145 | 8.16 | 2,043,691 | -1.92% |
| 2026-09-23 | 8.56 | 8.56 | 8.29 | 8.32 | 1,817,502 | -2.80% |
| 2026-09-22 | 8.5 | 8.61 | 8.48 | 8.56 | 1,603,437 | +1.30% |
| 2026-09-21 | 8.42 | 8.505 | 8.38 | 8.45 | 1,419,769 | +1.08% |
| 2026-09-18 | 8.48 | 8.5 | 8.36 | 8.36 | 3,277,162 | -1.65% |
| 2026-09-17 | 8.53 | 8.63 | 8.5 | 8.5 | 1,675,030 | +0.59% |
| 2026-09-16 | 8.47 | 8.59 | 8.38 | 8.45 | 1,849,173 | +0.24% |
| 2026-09-15 | 8.44 | 8.571 | 8.375 | 8.43 | 1,562,640 | -0.35% |
| 2026-09-14 | 8.51 | 8.59 | 8.42 | 8.46 | 1,615,211 | -1.17% |
| 2026-09-11 | 8.64 | 8.65 | 8.531 | 8.56 | 1,769,949 | +0.00% |
| 2026-09-10 | 8.75 | 8.79 | 8.55 | 8.56 | 2,051,328 | -2.17% |
| 2026-09-09 | 8.82 | 8.88 | 8.75 | 8.75 | 1,336,214 | -1.24% |
| 2026-09-08 | 8.95 | 8.991 | 8.86 | 8.86 | 1,093,906 | -1.01% |
| 2026-09-04 | 8.82 | 8.975 | 8.8 | 8.95 | 1,123,551 | +0.90% |
| 2026-09-03 | 8.9 | 8.93 | 8.8 | 8.87 | 1,580,601 | +0.57% |
| 2026-09-02 | 8.73 | 8.84 | 8.699 | 8.82 | 1,219,716 | +1.61% |
| 2026-09-01 | 8.77 | 8.79 | 8.63 | 8.68 | 1,905,619 | -1.59% |
| 2026-08-31 | 8.8 | 8.89 | 8.76 | 8.82 | 1,294,127 | -0.11% |
| 2026-08-28 | 8.9 | 8.92 | 8.815 | 8.83 | 1,272,177 | -0.34% |
| 2026-08-27 | 8.79 | 8.88 | 8.775 | 8.86 | 1,189,272 | +0.68% |
| 2026-08-26 | 8.86 | 8.87 | 8.775 | 8.8 | 1,355,265 | -0.45% |
| 2026-08-25 | 8.94 | 8.97 | 8.805 | 8.84 | 1,419,115 | -1.12% |
| 2026-08-24 | 8.94 | 8.979 | 8.89 | 8.94 | 1,592,028 | +0.34% |
| 2026-08-21 | 8.99 | 9 | 8.88 | 8.91 | 1,506,035 | -0.34% |
| 2026-08-20 | 9.03 | 9.07 | 8.855 | 8.94 | 1,690,457 | -1.76% |
| 2026-08-19 | 9.04 | 9.17 | 9.04 | 9.1 | 1,127,986 | +1.11% |
| 2026-08-18 | 9.15 | 9.16 | 9 | 9 | 1,170,943 | -1.21% |
| 2026-08-17 | 9.1 | 9.17 | 9.09 | 9.11 | 931,862 | -0.55% |
| 2026-08-14 | 9.23 | 9.27 | 9.14 | 9.16 | 856,360 | -0.54% |
| 2026-08-13 | 9.22 | 9.29 | 9.18 | 9.21 | 1,180,503 | +0.66% |
| 2026-08-12 | 9.2 | 9.25 | 9.12 | 9.15 | 1,202,579 | -0.33% |
| 2026-08-11 | 9.09 | 9.23 | 9.07 | 9.18 | 1,008,533 | +0.99% |
| 2026-08-10 | 9.15 | 9.17 | 9 | 9.09 | 1,469,038 | -1.52% |
| 2026-08-07 | 9.08 | 9.295 | 9.07 | 9.23 | 1,597,471 | +1.99% |
| 2026-08-06 | 9.09 | 9.09 | 8.955 | 9.05 | 1,554,727 | -0.11% |
| 2026-08-05 | 9.05 | 9.135 | 8.845 | 9.06 | 3,202,694 | -0.33% |
| 2026-08-04 | 9.15 | 9.21 | 9.06 | 9.09 | 1,616,348 | -0.76% |
| 2026-08-03 | 9.16 | 9.32 | 9.14 | 9.16 | 1,406,900 | +0.55% |
| 2026-07-31 | 9.23 | 9.23 | 8.97 | 9.11 | 2,334,392 | -0.98% |
| 2026-07-30 | 9.26 | 9.315 | 9.1 | 9.2 | 1,807,498 | +0.33% |
| 2026-07-29 | 9.2 | 9.29 | 9.125 | 9.17 | 1,262,327 | -0.33% |
| 2026-07-28 | 9.15 | 9.235 | 9.125 | 9.2 | 1,188,245 | +0.88% |
| 2026-07-27 | 9.18 | 9.23 | 9.12 | 9.12 | 1,117,672 | -0.22% |
| 2026-07-24 | 9.11 | 9.219 | 9.09 | 9.14 | 1,338,591 | +0.77% |
| 2026-07-23 | 9.24 | 9.24 | 9.03 | 9.07 | 2,029,442 | -2.37% |
| 2026-07-22 | 9.34 | 9.35 | 9.26 | 9.29 | 1,060,973 | -0.32% |
| 2026-07-21 | 9.32 | 9.38 | 9.27 | 9.32 | 1,009,078 | +0.32% |
| 2026-07-20 | 9.45 | 9.49 | 9.22 | 9.29 | 1,406,644 | -1.69% |
| 2026-07-17 | 9.59 | 9.62 | 9.37 | 9.45 | 1,339,056 | -1.77% |
| 2026-07-16 | 9.47 | 9.66 | 9.455 | 9.62 | 1,115,413 | +1.80% |
| 2026-07-15 | 9.53 | 9.585 | 9.435 | 9.45 | 1,750,436 | -0.11% |
| 2026-07-14 | 9.46 | 9.545 | 9.4 | 9.46 | 1,656,510 | +0.53% |
| 2026-07-13 | 9.5 | 9.528 | 9.35 | 9.41 | 1,390,782 | -0.95% |
| 2026-07-10 | 9.47 | 9.52 | 9.4 | 9.5 | 1,166,385 | +0.74% |
| 2026-07-09 | 9.3 | 9.465 | 9.245 | 9.43 | 1,233,919 | +1.73% |
| 2026-07-08 | 9.3 | 9.37 | 9.22 | 9.27 | 1,659,917 | -0.96% |
| 2026-07-07 | 9.36 | 9.499 | 9.335 | 9.36 | 1,429,838 | +0.32% |
| 2026-07-06 | 9.47 | 9.535 | 9.33 | 9.33 | 1,613,508 | -1.58% |
| 2026-07-02 | 9.72 | 9.75 | 9.45 | 9.48 | 1,965,426 | -1.04% |
| 2026-07-01 | 9.61 | 9.68 | 9.55 | 9.58 | 2,005,961 | -1.14% |
| 2026-06-30 | 9.47 | 9.79 | 9.46 | 9.69 | 2,157,317 | +1.89% |
| 2026-06-29 | 9.8 | 9.87 | 9.65 | 9.87 | 2,199,474 | +0.61% |
| 2026-06-26 | 9.63 | 9.817 | 9.55 | 9.81 | 3,658,016 | +1.87% |
| 2026-06-25 | 9.65 | 9.705 | 9.56 | 9.63 | 1,759,631 | +0.21% |
| 2026-06-24 | 9.46 | 9.668 | 9.4 | 9.61 | 1,668,919 | +2.02% |
| 2026-06-23 | 9.36 | 9.44 | 9.34 | 9.42 | 1,396,490 | +0.64% |
| 2026-06-22 | 9.5 | 9.59 | 9.34 | 9.36 | 1,888,829 | -1.78% |
| 2026-06-18 | 9.42 | 9.555 | 9.42 | 9.53 | 3,861,662 | +1.60% |
| 2026-06-17 | 9.52 | 9.62 | 9.325 | 9.38 | 2,366,487 | +0.00% |
| 2026-06-16 | 9.45 | 9.5 | 9.33 | 9.38 | 1,324,280 | +0.32% |
| 2026-06-15 | 9.5 | 9.54 | 9.335 | 9.35 | 1,620,848 | -0.74% |
| 2026-06-12 | 9.36 | 9.44 | 9.29 | 9.42 | 1,251,068 | +1.40% |
| 2026-06-11 | 9.31 | 9.33 | 9.19 | 9.29 | 1,366,575 | +0.87% |
| 2026-06-10 | 9.36 | 9.38 | 9.21 | 9.21 | 1,262,012 | -1.60% |
| 2026-06-09 | 9.19 | 9.36 | 9.19 | 9.36 | 1,561,375 | +2.63% |
| 2026-06-08 | 9.32 | 9.35 | 9.11 | 9.12 | 1,455,452 | -1.72% |
| 2026-06-05 | 9.26 | 9.34 | 9.24 | 9.28 | 974,416 | +0.22% |
| 2026-06-04 | 9.24 | 9.395 | 9.24 | 9.26 | 1,386,276 | +1.20% |
| 2026-06-03 | 9.38 | 9.39 | 9.13 | 9.15 | 2,032,170 | -3.38% |
| 2026-06-02 | 9.4 | 9.555 | 9.4 | 9.47 | 1,271,291 | +0.74% |
| 2026-06-01 | 9.5 | 9.57 | 9.373 | 9.4 | 1,113,142 | -2.08% |
| 2026-05-29 | 9.62 | 9.68 | 9.598 | 9.6 | 1,267,386 | +0.00% |
| 2026-05-28 | 9.58 | 9.66 | 9.575 | 9.6 | 1,365,017 | +0.00% |
| 2026-05-27 | 9.6 | 9.67 | 9.57 | 9.6 | 1,010,183 | +0.42% |
| 2026-05-26 | 9.5 | 9.575 | 9.475 | 9.56 | 986,246 | +1.16% |
| 2026-05-22 | 9.51 | 9.55 | 9.445 | 9.45 | 916,294 | -0.53% |
| 2026-05-21 | 9.44 | 9.56 | 9.37 | 9.5 | 1,190,496 | -0.11% |
| 2026-05-20 | 9.4 | 9.536 | 9.37 | 9.51 | 1,069,843 | +1.93% |
| 2026-05-19 | 9.37 | 9.44 | 9.31 | 9.33 | 1,254,924 | -1.06% |
| 2026-05-18 | 9.4 | 9.526 | 9.385 | 9.43 | 1,122,081 | +1.29% |
| 2026-05-15 | 9.46 | 9.5 | 9.31 | 9.31 | 1,305,170 | -2.41% |
| 2026-05-14 | 9.59 | 9.695 | 9.54 | 9.54 | 959,320 | +0.21% |
| 2026-05-13 | 9.55 | 9.58 | 9.455 | 9.52 | 1,263,404 | -0.52% |
| 2026-05-12 | 9.62 | 9.677 | 9.5 | 9.57 | 1,395,606 | -0.62% |