Skip to main content
IC
MFA Financial, Inc. (MFAN)
NYSE: MFAN · Real-Time Price · USD · Preferred Stock
24.87
+0.11 (0.44%)
May 13, 2025, 4:00 PM - Market closed

MFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202524.7624.9424.7024.8724.870.44%22,940
May 12, 202525.1025.1024.7024.7624.76-16,084
May 9, 202524.7324.8824.7224.7624.760.25%8,476
May 8, 202524.9024.9024.7024.7024.70-0.46%3,665
May 7, 202524.7724.8824.6824.8124.810.25%11,965
May 6, 202524.8324.8924.6724.7524.75-30,850
May 5, 202524.7625.0824.7524.7524.75-0.12%12,764
May 2, 202524.8524.9124.6224.7824.78-0.21%23,392
May 1, 202524.8024.9924.8024.8324.83-1.46%16,382
Apr 30, 202525.1825.3925.1825.2024.65-0.40%11,776
Apr 29, 202525.2225.3025.1825.3024.750.60%7,683
Apr 28, 202525.2525.2525.0725.1524.60-0.20%23,509
Apr 25, 202525.1725.2525.0825.2024.650.40%7,995
Apr 24, 202525.0925.2425.0525.1024.550.20%13,651
Apr 23, 202524.9225.1024.9225.0524.500.64%8,129
Apr 22, 202524.8125.1024.8124.8924.350.36%22,021
Apr 21, 202524.7624.8524.7624.8024.260.16%19,010
Apr 17, 202524.6324.8624.6324.7624.220.12%21,190
Apr 16, 202524.6524.8824.6524.7324.190.32%22,074
Apr 15, 202524.6724.7824.6424.6524.11-0.08%11,620
Apr 14, 202524.4124.6924.4124.6724.131.23%13,231
Apr 11, 202524.4024.6824.2724.3723.84-0.33%35,522
Apr 10, 202524.6224.9024.3024.4523.92-0.75%29,211
Apr 9, 202524.4224.7924.2224.6424.100.92%54,435
Apr 8, 202524.4824.7924.1324.4123.880.37%52,541
Apr 7, 202524.5824.7724.0224.3223.79-1.84%37,968
Apr 4, 202525.0625.2024.7524.7824.24-1.60%56,759
Apr 3, 202525.3325.3525.1825.1824.63-0.94%35,580
Apr 2, 202525.1825.4325.1825.4224.871.11%30,792
Apr 1, 202525.0125.2725.0125.1424.590.28%10,276
Mar 31, 202525.0225.2025.0025.0724.52-0.04%22,671
Mar 28, 202525.2125.2325.0325.0824.53-0.08%14,611
Mar 27, 202525.0625.2525.0225.1024.55-0.16%11,593
Mar 26, 202525.1025.1725.0525.1424.59-9,713
Mar 25, 202525.1025.1425.0925.1424.590.24%5,106
Mar 24, 202525.1025.1625.0525.0824.53-0.32%7,532
Mar 21, 202525.0825.1625.0825.1624.61-7,669
Mar 20, 202525.1025.1625.0725.1624.610.44%7,059
Mar 19, 202525.0025.0825.0025.0524.500.04%2,369
Mar 18, 202525.0625.0624.8525.0424.49-15,454
Mar 17, 202524.9325.0524.9325.0424.490.48%20,909
Mar 14, 202524.9824.9824.8424.9224.380.32%24,766
Mar 13, 202524.8424.9024.7924.8424.30-26,105
Mar 12, 202524.8724.8724.7524.8424.30-36,281
Mar 11, 202524.9124.9624.8024.8424.30-0.24%34,548
Mar 10, 202525.0525.0524.7924.9024.36-0.48%33,115
Mar 7, 202525.1025.1024.9925.0224.47-0.12%23,184
Mar 6, 202525.0325.1324.9325.0524.50-0.08%32,415
Mar 5, 202525.0525.0825.0125.0724.520.28%8,561
Mar 4, 202525.0525.0524.9225.0024.46-0.20%21,159