MFA Financial, Inc. (MFA)
9.2400
+0.00 (0.00%)
NYSE · Last Trade: Aug 12th, 7:41 AM EDT
Historical Prices For MFA Financial, Inc. (MFA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/11/2025 | 9.31 | 9.39 | 9.22 | 9.24 | 790,750 | 9.24 |
| 8/08/2025 | 9.42 | 9.42 | 9.30 | 9.31 | 957,502 | 9.31 |
| 8/07/2025 | 9.25 | 9.47 | 9.24 | 9.34 | 1,449,119 | 9.34 |
| 8/06/2025 | 9.01 | 9.39 | 8.78 | 9.19 | 2,503,692 | 9.19 |
| 8/05/2025 | 9.23 | 9.23 | 9.11 | 9.17 | 1,820,764 | 9.17 |
| 8/04/2025 | 9.17 | 9.20 | 9.05 | 9.19 | 1,383,130 | 9.19 |
| 8/01/2025 | 9.10 | 9.18 | 9.03 | 9.13 | 2,167,472 | 9.13 |
| 7/31/2025 | 9.21 | 9.23 | 9.06 | 9.09 | 2,257,588 | 9.09 |
| 7/30/2025 | 9.50 | 9.52 | 9.22 | 9.25 | 1,880,478 | 9.25 |
| 7/29/2025 | 9.42 | 9.50 | 9.37 | 9.49 | 762,157 | 9.49 |
| 7/28/2025 | 9.48 | 9.54 | 9.38 | 9.40 | 1,007,766 | 9.40 |
| 7/25/2025 | 9.42 | 9.50 | 9.36 | 9.48 | 837,458 | 9.48 |
| 7/24/2025 | 9.40 | 9.52 | 9.39 | 9.42 | 1,012,582 | 9.42 |
| 7/23/2025 | 9.44 | 9.49 | 9.39 | 9.47 | 816,350 | 9.47 |
| 7/22/2025 | 9.28 | 9.45 | 9.27 | 9.42 | 976,935 | 9.42 |
| 7/21/2025 | 9.26 | 9.34 | 9.20 | 9.27 | 763,177 | 9.27 |
| 7/18/2025 | 9.31 | 9.36 | 9.13 | 9.20 | 979,613 | 9.20 |
| 7/17/2025 | 9.30 | 9.44 | 9.26 | 9.27 | 1,096,214 | 9.27 |
| 7/16/2025 | 9.25 | 9.36 | 9.21 | 9.32 | 1,586,969 | 9.32 |
| 7/15/2025 | 9.33 | 9.37 | 9.21 | 9.23 | 1,017,409 | 9.23 |
| 7/14/2025 | 9.33 | 9.39 | 9.29 | 9.30 | 1,200,147 | 9.30 |
| 7/11/2025 | 9.40 | 9.45 | 9.31 | 9.36 | 1,381,551 | 9.36 |
| 7/10/2025 | 9.50 | 9.58 | 9.41 | 9.48 | 2,474,869 | 9.48 |
| 7/09/2025 | 9.67 | 9.72 | 9.56 | 9.67 | 1,230,799 | 9.67 |
| 7/08/2025 | 9.54 | 9.70 | 9.54 | 9.62 | 879,182 | 9.62 |
| 7/07/2025 | 9.63 | 9.76 | 9.51 | 9.53 | 1,433,947 | 9.53 |
| 7/03/2025 | 9.64 | 9.80 | 9.64 | 9.74 | 964,270 | 9.74 |
| 7/02/2025 | 9.55 | 9.74 | 9.51 | 9.71 | 1,250,773 | 9.71 |
| 7/01/2025 | 9.39 | 9.63 | 9.32 | 9.53 | 1,358,713 | 9.53 |
| 6/30/2025 | 9.35 | 9.48 | 9.26 | 9.46 | 1,605,536 | 9.46 |
| 6/27/2025 | 9.68 | 9.73 | 9.59 | 9.64 | 2,075,127 | 9.28 |
| 6/26/2025 | 9.57 | 9.68 | 9.49 | 9.66 | 1,261,855 | 9.30 |
| 6/25/2025 | 9.50 | 9.57 | 9.45 | 9.50 | 1,116,255 | 9.15 |
| 6/24/2025 | 9.60 | 9.66 | 9.49 | 9.55 | 1,793,190 | 9.19 |
| 6/23/2025 | 9.46 | 9.58 | 9.31 | 9.56 | 2,160,510 | 9.20 |
| 6/20/2025 | 9.49 | 9.53 | 9.39 | 9.49 | 3,155,222 | 9.14 |
| 6/18/2025 | 9.40 | 9.52 | 9.36 | 9.45 | 1,082,008 | 9.10 |
| 6/17/2025 | 9.47 | 9.57 | 9.38 | 9.40 | 1,399,198 | 9.05 |
| 6/16/2025 | 9.68 | 9.76 | 9.49 | 9.52 | 1,215,438 | 9.16 |
| 6/13/2025 | 9.72 | 9.80 | 9.59 | 9.63 | 1,257,236 | 9.27 |
| 6/12/2025 | 9.63 | 9.80 | 9.60 | 9.76 | 1,282,188 | 9.40 |
| 6/11/2025 | 9.75 | 9.77 | 9.63 | 9.64 | 773,289 | 9.28 |
| 6/10/2025 | 9.61 | 9.70 | 9.53 | 9.66 | 817,976 | 9.30 |
| 6/09/2025 | 9.58 | 9.73 | 9.54 | 9.55 | 1,123,460 | 9.19 |
| 6/06/2025 | 9.57 | 9.61 | 9.46 | 9.53 | 890,501 | 9.17 |
| 6/05/2025 | 9.50 | 9.63 | 9.44 | 9.48 | 859,301 | 9.13 |
| 6/04/2025 | 9.36 | 9.48 | 9.31 | 9.47 | 626,285 | 9.12 |
| 6/03/2025 | 9.25 | 9.46 | 9.20 | 9.36 | 1,371,576 | 9.01 |
| 6/02/2025 | 9.28 | 9.30 | 9.20 | 9.23 | 958,979 | 8.89 |
| 5/30/2025 | 9.42 | 9.42 | 9.30 | 9.30 | 1,071,881 | 8.95 |
| 5/29/2025 | 9.48 | 9.54 | 9.39 | 9.47 | 909,813 | 9.12 |
| 5/28/2025 | 9.35 | 9.51 | 9.32 | 9.41 | 961,770 | 9.06 |
| 5/27/2025 | 9.47 | 9.48 | 9.32 | 9.45 | 1,418,620 | 9.10 |
| 5/23/2025 | 9.26 | 9.40 | 9.24 | 9.34 | 853,964 | 8.99 |
| 5/22/2025 | 9.29 | 9.47 | 9.08 | 9.36 | 1,079,171 | 9.01 |
| 5/21/2025 | 9.80 | 9.80 | 9.32 | 9.35 | 1,302,277 | 9.00 |
| 5/20/2025 | 9.80 | 9.94 | 9.80 | 9.92 | 885,266 | 9.55 |
| 5/19/2025 | 9.69 | 9.84 | 9.59 | 9.81 | 821,120 | 9.44 |
| 5/16/2025 | 9.86 | 9.94 | 9.79 | 9.82 | 769,343 | 9.45 |
| 5/15/2025 | 9.61 | 9.85 | 9.59 | 9.83 | 1,296,063 | 9.46 |
| 5/14/2025 | 9.55 | 9.63 | 9.48 | 9.57 | 1,158,345 | 9.21 |
| 5/13/2025 | 9.68 | 9.73 | 9.57 | 9.60 | 1,332,402 | 9.24 |
| 5/12/2025 | 9.69 | 9.73 | 9.57 | 9.61 | 2,286,999 | 9.25 |