Dark

MFA
MFA Financial, Inc
stock NYSE

At Close

Feb 13, 2026 3:59:59 PM EST

9.90USD+0.917%(+0.09)1,296,422

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 8:30:30 AM EST

9.81USD0.000%(0.00)309

After-hours

Feb 13, 2026 4:02:30 PM EST

9.89USD-0.101%(-0.01)2,092

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	9.8300	10.0197	9.7600	9.8900	+0.815%	1,296,422	0.000%
2026-02-12	9.7800	9.9150	9.7050	9.8100	+0.926%	1,593,335	+0.815%
2026-02-11	9.6800	9.7900	9.6629	9.7200	+0.725%	1,173,985	+1.749%
2026-02-10	9.6600	9.6800	9.5650	9.6500	+0.626%	961,776	+2.487%
2026-02-09	9.7100	9.7400	9.4500	9.5900	-1.540%	1,438,377	+3.128%
2026-02-06	9.7000	9.7700	9.6400	9.7400	+0.724%	938,059	+1.540%
2026-02-05	9.7000	9.7700	9.6550	9.6700	-1.024%	1,237,029	+2.275%
2026-02-04	9.6600	9.7831	9.5700	9.7700	+1.139%	1,482,036	+1.228%
2026-02-03	9.6000	9.7700	9.5450	9.6600	+1.046%	1,644,740	+2.381%
2026-02-02	9.6700	9.7550	9.5350	9.5600	-0.830%	1,709,682	+3.452%
2026-01-30	10.0900	10.1000	9.5900	9.6400	-4.931%	3,764,252	+2.593%
2026-01-29	10.0300	10.1900	9.9550	10.1400	+1.502%	1,820,777	-2.465%
2026-01-28	10.0100	10.0664	9.9600	9.9900	-0.200%	1,162,367	-1.001%
2026-01-27	9.8900	10.0250	9.8400	10.0100	+1.213%	955,364	-1.199%
2026-01-26	10.0000	10.0100	9.8100	9.8900	-1.100%	1,056,828	0.000%
2026-01-23	9.9100	10.0600	9.8786	10.0000	+0.503%	1,052,161	-1.100%
2026-01-22	10.0100	10.0550	9.9100	9.9500	-0.301%	1,185,674	-0.603%
2026-01-21	9.9500	9.9900	9.8100	9.9800	+0.605%	1,167,115	-0.902%
2026-01-20	9.9000	9.9500	9.7750	9.9200	-1.782%	1,750,434	-0.302%
2026-01-16	9.8600	10.1050	9.8100	10.1000	+1.917%	2,527,987	-2.079%
2026-01-15	9.8200	9.9300	9.7150	9.9100	+0.916%	1,242,911	-0.202%
2026-01-14	9.6900	9.8450	9.5900	9.8200	+1.446%	1,498,207	+0.713%
2026-01-13	9.6500	9.7600	9.6100	9.6800	-0.103%	1,064,999	+2.169%
2026-01-12	9.6600	9.7100	9.5680	9.6900	0.000%	1,222,886	+2.064%
2026-01-09	9.6000	9.7750	9.5800	9.6900	+1.254%	2,172,538	+2.064%
2026-01-08	9.3700	9.6200	9.3700	9.5700	+1.592%	1,275,693	+3.344%
2026-01-07	9.4900	9.5100	9.3799	9.4200	-0.212%	1,508,722	+4.989%
2026-01-06	9.4600	9.5200	9.3150	9.4400	-0.422%	1,756,431	+4.767%
2026-01-05	9.5000	9.5150	9.3300	9.4800	-0.525%	1,881,698	+4.325%
2026-01-02	9.3200	9.6000	9.2550	9.5300	+2.363%	1,303,362	+3.778%
2025-12-31	9.3000	9.4000	9.2600	9.3100	-3.423%	1,751,711	+6.230%
2025-12-30	9.6300	9.7000	9.6150	9.6400	0.000%	1,445,748	+2.593%
2025-12-29	9.7300	9.7500	9.6020	9.6400	-0.721%	1,176,015	+2.593%
2025-12-26	9.7900	9.8350	9.6400	9.7100	-0.716%	1,009,699	+1.854%
2025-12-24	9.7100	9.7900	9.6850	9.7800	+1.138%	486,911	+1.125%
2025-12-23	9.8000	9.8400	9.6600	9.6700	-1.427%	978,575	+2.275%
2025-12-22	9.7600	9.8800	9.7250	9.8100	+0.822%	1,429,617	+0.815%
2025-12-19	9.7100	9.8090	9.7100	9.7300	-0.613%	1,846,080	+1.644%
2025-12-18	9.7000	9.8550	9.6950	9.7900	+1.767%	1,300,247	+1.021%
2025-12-17	9.5300	9.7500	9.5300	9.6200	+1.370%	1,622,848	+2.807%
2025-12-16	9.6000	9.6100	9.4800	9.4900	-1.146%	1,120,944	+4.215%
2025-12-15	9.6600	9.6600	9.5250	9.6000	0.000%	1,047,070	+3.021%
2025-12-12	9.6500	9.7150	9.5800	9.6000	-0.312%	1,023,187	+3.021%
2025-12-11	9.6700	9.7000	9.5950	9.6300	0.000%	1,035,718	+2.700%
2025-12-10	9.5200	9.6750	9.5200	9.6300	+1.368%	1,304,976	+2.700%
2025-12-09	9.5700	9.6000	9.4500	9.5000	-0.105%	790,911	+4.105%
2025-12-08	9.5900	9.6300	9.4850	9.5100	-1.041%	1,000,110	+3.996%
2025-12-05	9.5500	9.6750	9.5200	9.6100	+0.945%	929,980	+2.914%
2025-12-04	9.5700	9.6000	9.4700	9.5200	-0.626%	904,739	+3.887%
2025-12-03	9.5100	9.5900	9.5100	9.5800	+0.948%	840,737	+3.236%
2025-12-02	9.5900	9.5900	9.4700	9.4900	-0.628%	700,632	+4.215%
2025-12-01	9.5400	9.5900	9.4600	9.5500	-0.728%	1,161,209	+3.560%
2025-11-28	9.6500	9.6800	9.5699	9.6200	-0.104%	490,393	+2.807%
2025-11-26	9.4900	9.6999	9.4900	9.6300	+1.049%	1,259,142	+2.700%
2025-11-25	9.1700	9.5400	9.1650	9.5300	+4.725%	1,690,783	+3.778%
2025-11-24	9.1500	9.1650	9.0600	9.1000	-0.655%	1,245,418	+8.681%
2025-11-21	8.9750	9.1800	8.9650	9.1600	+2.461%	1,447,350	+7.969%
2025-11-20	9.0600	9.1000	8.9350	8.9400	-0.667%	1,111,057	+10.626%
2025-11-19	9.0500	9.0550	8.9600	9.0000	-0.111%	1,251,907	+9.889%
2025-11-18	9.0600	9.0800	8.9650	9.0100	-0.989%	1,205,137	+9.767%
2025-11-17	9.2700	9.2850	9.0900	9.1000	-1.940%	1,017,940	+8.681%
2025-11-14	9.2700	9.2950	9.1145	9.2800	+0.216%	900,853	+6.573%
2025-11-13	9.2700	9.3400	9.2150	9.2600	-0.963%	1,057,063	+6.803%
2025-11-12	9.4100	9.4400	9.2700	9.3500	-0.213%	1,049,533	+5.775%
2025-11-11	9.2800	9.4200	9.2700	9.3700	+1.079%	1,066,264	+5.550%
2025-11-10	9.2000	9.3000	9.1400	9.2700	+0.651%	1,216,488	+6.688%
2025-11-07	8.9600	9.2500	8.9550	9.2100	+2.676%	1,997,293	+7.383%
2025-11-06	9.0000	9.2000	8.9000	8.9700	-3.132%	1,847,470	+10.256%
2025-11-05	9.1400	9.2600	9.0700	9.2600	+1.535%	1,406,650	+6.803%
2025-11-04	8.9900	9.1699	8.9900	9.1200	+0.885%	1,530,796	+8.443%
2025-11-03	8.9900	9.0700	8.9050	9.0400	+0.556%	1,111,280	+9.403%
2025-10-31	8.9000	9.0400	8.8000	8.9900	+0.785%	1,706,127	+10.011%
2025-10-30	8.9500	9.0400	8.8600	8.9200	-0.557%	1,610,642	+10.874%
2025-10-29	9.0800	9.1700	8.9600	8.9700	-1.211%	1,256,093	+10.256%
2025-10-28	9.1200	9.1200	9.0400	9.0800	-0.439%	641,910	+8.921%
2025-10-27	9.1400	9.1600	9.0550	9.1200	0.000%	693,594	+8.443%
2025-10-24	9.1500	9.2400	9.1200	9.1200	+0.110%	738,517	+8.443%
2025-10-23	9.1600	9.1950	9.0400	9.1100	-1.300%	965,367	+8.562%
2025-10-22	9.0900	9.2300	9.0750	9.2300	+1.989%	1,380,335	+7.151%
2025-10-21	9.1800	9.1800	9.0400	9.0500	-1.416%	751,978	+9.282%
2025-10-20	9.0600	9.1900	9.0050	9.1800	+1.325%	870,283	+7.734%
2025-10-17	9.0300	9.0850	8.9700	9.0600	+0.332%	1,085,705	+9.161%
2025-10-16	9.1400	9.1800	9.0050	9.0300	-1.204%	1,344,132	+9.524%
2025-10-15	9.2500	9.3200	9.1350	9.1400	-0.975%	881,039	+8.206%
2025-10-14	9.0700	9.2551	9.0600	9.2300	+1.095%	1,152,329	+7.151%
2025-10-13	9.1100	9.2100	9.0000	9.1300	+0.220%	960,228	+8.324%
2025-10-10	9.2000	9.2400	9.0200	9.1100	-0.437%	1,511,463	+8.562%
2025-10-09	9.1900	9.2650	9.1400	9.1500	-0.218%	2,030,114	+8.087%
2025-10-08	9.0800	9.1700	9.0200	9.1700	+2.230%	1,199,313	+7.852%
2025-10-07	8.9400	9.0200	8.8950	8.9700	+0.112%	2,749,862	+10.256%
2025-10-06	9.1500	9.1900	8.9500	8.9600	-2.714%	2,301,120	+10.379%
2025-10-03	9.2400	9.3599	9.1800	9.2100	0.000%	1,156,173	+7.383%
2025-10-02	9.2600	9.3200	9.1605	9.2100	-0.861%	894,282	+7.383%
2025-10-01	9.1400	9.3162	9.1000	9.2900	+1.088%	2,449,257	+6.459%
2025-09-30	9.1500	9.1950	9.0200	9.1900	-3.669%	2,460,511	+7.617%
2025-09-29	9.6500	9.6500	9.4257	9.5400	-0.625%	2,186,525	+3.669%
2025-09-26	9.6300	9.6565	9.5600	9.6000	+0.104%	1,095,181	+3.021%
2025-09-25	9.6100	9.6700	9.5300	9.5900	-0.622%	1,347,989	+3.128%
2025-09-24	9.5500	9.7350	9.5200	9.6500	+0.626%	3,694,222	+2.487%
2025-09-23	9.6200	9.6889	9.5800	9.5900	-0.208%	2,136,441	+3.128%
2025-09-22	9.9100	9.9600	9.6000	9.6100	-2.634%	3,115,329	+2.914%
2025-09-19	9.7700	9.8800	9.7100	9.8700	+1.439%	4,740,828	+0.203%
2025-09-18	9.8900	9.8900	9.6600	9.7300	-1.318%	2,173,295	+1.644%
2025-09-17	9.9800	10.0900	9.8500	9.8600	-1.301%	1,752,504	+0.304%
2025-09-16	10.1200	10.1400	9.9300	9.9900	-1.285%	1,769,510	-1.001%
2025-09-15	10.1700	10.1700	10.0510	10.1200	+0.099%	1,088,104	-2.273%
2025-09-12	10.2000	10.2800	10.0700	10.1100	-0.882%	835,155	-2.176%
2025-09-11	10.2400	10.2900	10.1746	10.2000	+0.098%	1,355,684	-3.039%
2025-09-10	10.2300	10.3100	10.1500	10.1900	-0.098%	975,893	-2.944%
2025-09-09	10.3100	10.4000	10.2000	10.2000	-1.354%	1,000,388	-3.039%
2025-09-08	10.4200	10.4500	10.2700	10.3400	-0.577%	1,341,897	-4.352%
2025-09-05	10.4200	10.5650	10.3250	10.4000	+0.193%	960,857	-4.904%
2025-09-04	10.2300	10.3900	10.1950	10.3800	+1.765%	862,327	-4.721%
2025-09-03	9.9500	10.2050	9.9475	10.2000	+2.102%	692,644	-3.039%
2025-09-02	10.0700	10.1240	9.9300	9.9900	-2.059%	1,049,958	-1.001%
2025-08-29	10.0800	10.2100	10.0600	10.2000	+1.291%	896,370	-3.039%
2025-08-28	10.0900	10.1476	9.9952	10.0700	+0.399%	518,362	-1.787%
2025-08-27	10.0800	10.1650	10.0100	10.0300	-0.496%	811,881	-1.396%
2025-08-26	10.0200	10.1700	10.0000	10.0800	+0.199%	1,277,824	-1.885%
2025-08-25	10.0500	10.1199	9.9950	10.0600	-0.297%	746,102	-1.690%
2025-08-22	9.7600	10.1300	9.7400	10.0900	+4.236%	1,355,410	-1.982%
2025-08-21	9.7900	9.8290	9.6800	9.6800	-1.826%	667,629	+2.169%
2025-08-20	9.8400	9.9300	9.7750	9.8600	+0.102%	902,164	+0.304%
2025-08-19	9.6200	9.8500	9.6000	9.8500	+2.711%	969,211	+0.406%
2025-08-18	9.6800	9.7450	9.5800	9.5900	-1.134%	714,509	+3.128%
2025-08-15	9.7000	9.7700	9.6800	9.7000	-0.206%	811,790	+1.959%
2025-08-14	9.6900	9.7400	9.6150	9.7200	-0.512%	1,076,831	+1.749%
2025-08-13	9.5700	9.7900	9.5600	9.7700	+2.304%	1,201,976	+1.228%
2025-08-12	9.3000	9.5600	9.2901	9.5500	+3.355%	1,153,843	+3.560%
2025-08-11	9.3100	9.3950	9.2200	9.2400	-0.752%	790,830	+7.035%
2025-08-08	9.4200	9.4200	9.3050	9.3100	-0.321%	957,502	+6.230%
2025-08-07	9.2500	9.4700	9.2400	9.3400	+1.632%	1,449,126	+5.889%
2025-08-06	9.0100	9.3900	8.7800	9.1900	+0.218%	2,503,741	+7.617%
2025-08-05	9.2300	9.2350	9.1100	9.1700	-0.218%	1,821,781	+7.852%
2025-08-04	9.1700	9.2000	9.0500	9.1900	+0.657%	1,383,238	+7.617%
2025-08-01	9.1000	9.1800	9.0300	9.1300	+0.440%	2,167,472	+8.324%
2025-07-31	9.2100	9.2290	9.0600	9.0900	-1.730%	2,262,461	+8.801%
2025-07-30	9.5000	9.5200	9.2250	9.2500	-2.529%	1,880,597	+6.919%
2025-07-29	9.4200	9.5000	9.3700	9.4900	+0.957%	762,171	+4.215%
2025-07-28	9.4800	9.5350	9.3800	9.4000	-0.844%	1,007,797	+5.213%
2025-07-25	9.4200	9.5000	9.3600	9.4800	+0.637%	837,458	+4.325%
2025-07-24	9.4000	9.5150	9.3900	9.4200	-0.528%	1,012,582	+4.989%
2025-07-23	9.4400	9.4900	9.3950	9.4700	+0.531%	816,518	+4.435%
2025-07-22	9.2800	9.4450	9.2700	9.4200	+1.618%	976,971	+4.989%
2025-07-21	9.2600	9.3350	9.1999	9.2700	+0.761%	763,188	+6.688%
2025-07-18	9.3100	9.3600	9.1350	9.2000	-0.755%	979,613	+7.500%
2025-07-17	9.3000	9.4400	9.2600	9.2700	-0.536%	1,096,344	+6.688%
2025-07-16	9.2500	9.3550	9.2150	9.3200	+0.975%	1,586,969	+6.116%
2025-07-15	9.3300	9.3700	9.2100	9.2300	-0.753%	1,017,555	+7.151%
2025-07-14	9.3300	9.3950	9.2900	9.3000	-0.641%	1,200,160	+6.344%
2025-07-11	9.4000	9.4451	9.3100	9.3600	-1.266%	1,381,551	+5.662%
2025-07-10	9.5000	9.5800	9.4100	9.4800	-1.965%	2,474,884	+4.325%
2025-07-09	9.6700	9.7250	9.5650	9.6700	+0.520%	1,230,820	+2.275%
2025-07-08	9.5400	9.7000	9.5400	9.6200	+0.944%	879,190	+2.807%
2025-07-07	9.6300	9.7550	9.5100	9.5300	-2.156%	1,433,947	+3.778%
2025-07-03	9.6400	9.8050	9.6400	9.7400	+0.309%	964,270	+1.540%
2025-07-02	9.5500	9.7400	9.5137	9.7100	+1.889%	1,250,773	+1.854%
2025-07-01	9.3900	9.6250	9.3200	9.5300	+0.740%	1,359,408	+3.778%
2025-06-30	9.3500	9.4800	9.2600	9.4600	-1.867%	1,605,849	+4.545%
2025-06-27	9.6800	9.7300	9.5900	9.6400	-0.207%	2,075,127	+2.593%
2025-06-26	9.5700	9.6750	9.4900	9.6600	+1.684%	1,261,875	+2.381%
2025-06-25	9.5000	9.5700	9.4500	9.5000	-0.524%	1,116,405	+4.105%
2025-06-24	9.6000	9.6650	9.4900	9.5500	-0.105%	1,793,194	+3.560%
2025-06-23	9.4600	9.5800	9.3100	9.5600	+0.738%	2,160,531	+3.452%
2025-06-20	9.4900	9.5300	9.3900	9.4900	+0.423%	3,155,222	+4.215%
2025-06-18	9.4000	9.5150	9.3550	9.4500	+0.532%	1,082,008	+4.656%
2025-06-17	9.4700	9.5750	9.3750	9.4000	-1.261%	1,400,234	+5.213%
2025-06-16	9.6800	9.7626	9.4900	9.5200	-1.142%	1,215,472	+3.887%
2025-06-13	9.7200	9.8050	9.5900	9.6300	-1.332%	1,257,236	+2.700%
2025-06-12	9.6300	9.8050	9.5950	9.7600	+1.245%	1,282,266	+1.332%
2025-06-11	9.7500	9.7700	9.6300	9.6400	-0.207%	773,472	+2.593%
2025-06-10	9.6100	9.6950	9.5300	9.6600	+1.152%	817,978	+2.381%
2025-06-09	9.5800	9.7300	9.5400	9.5500	+0.210%	1,123,467	+3.560%
2025-06-06	9.5700	9.6100	9.4550	9.5300	+0.527%	890,501	+3.778%
2025-06-05	9.5000	9.6250	9.4400	9.4800	+0.106%	859,301	+4.325%
2025-06-04	9.3600	9.4800	9.3100	9.4700	+1.175%	626,328	+4.435%
2025-06-03	9.2500	9.4650	9.2000	9.3600	+1.408%	1,371,627	+5.662%
2025-06-02	9.2800	9.3050	9.2000	9.2300	-0.753%	959,089	+7.151%
2025-05-30	9.4200	9.4200	9.3000	9.3000	-1.795%	1,071,881	+6.344%
2025-05-29	9.4800	9.5450	9.3900	9.4700	+0.638%	909,883	+4.435%
2025-05-28	9.3500	9.5100	9.3200	9.4100	-0.423%	961,804	+5.101%
2025-05-27	9.4700	9.4800	9.3200	9.4500	+1.178%	1,418,619	+4.656%
2025-05-23	9.2600	9.3999	9.2400	9.3400	-0.214%	853,964	+5.889%
2025-05-22	9.2900	9.4700	9.0800	9.3600	+0.107%	1,079,171	+5.662%
2025-05-21	9.8000	9.8000	9.3191	9.3500	-5.746%	1,302,287	+5.775%
2025-05-20	9.8000	9.9350	9.8000	9.9200	+1.121%	885,279	-0.302%
2025-05-19	9.6900	9.8350	9.5900	9.8100	-0.102%	821,430	+0.815%
2025-05-16	9.8600	9.9400	9.7950	9.8200	-0.102%	769,343	+0.713%
2025-05-15	9.6100	9.8450	9.5893	9.8300	+2.717%	1,296,074	+0.610%
2025-05-14	9.5500	9.6299	9.4800	9.5700	-0.312%	1,158,348	+3.344%
2025-05-13	9.6800	9.7350	9.5750	9.6000	-0.104%	1,332,428	+3.021%
2025-05-12	9.6900	9.7300	9.5700	9.6100	+1.478%	2,287,283	+2.914%
2025-05-09	9.5400	9.5600	9.4050	9.4700	0.000%	1,724,158	+4.435%
2025-05-08	9.4900	9.5900	9.4200	9.4700	+0.852%	1,451,650	+4.435%
2025-05-07	9.3700	9.5600	9.3400	9.3900	+0.107%	1,348,479	+5.325%
2025-05-06	9.8000	9.8799	9.3200	9.3800	-5.348%	2,034,368	+5.437%
2025-05-05	9.9000	9.9650	9.8400	9.9100	-0.602%	935,594	-0.202%
2025-05-02	9.8700	10.0300	9.8400	9.9700	+2.152%	1,034,555	-0.802%
2025-05-01	9.8700	9.9800	9.7300	9.7600	-0.611%	1,007,917	+1.332%
2025-04-30	9.7400	9.8650	9.5600	9.8200	-0.908%	1,712,286	+0.713%
2025-04-29	9.7200	9.9600	9.6900	9.9100	+1.955%	1,062,021	-0.202%
2025-04-28	9.5600	9.7600	9.5500	9.7200	+2.316%	939,966	+1.749%
2025-04-25	9.3900	9.5400	9.3000	9.5000	+1.496%	1,006,162	+4.105%
2025-04-24	9.3200	9.4300	9.2000	9.3600	+0.753%	927,835	+5.662%
2025-04-23	9.4800	9.5600	9.2600	9.2900	0.000%	1,278,585	+6.459%
2025-04-22	9.0000	9.3150	8.9750	9.2900	+4.735%	1,325,447	+6.459%
2025-04-21	8.8500	8.8950	8.6500	8.8700	-1.225%	1,145,041	+11.499%
2025-04-17	8.6600	9.0289	8.6400	8.9800	+4.056%	1,177,090	+10.134%
2025-04-16	8.6600	8.7600	8.5750	8.6300	-0.576%	1,305,036	+14.600%
2025-04-15	8.5800	8.8100	8.4600	8.6800	+0.696%	2,259,397	+13.940%
2025-04-14	8.3900	8.6900	8.3900	8.6200	+5.508%	2,722,036	+14.733%
2025-04-11	8.2100	8.2872	7.8501	8.1700	-0.122%	6,092,519	+21.053%
2025-04-10	9.0300	9.0300	8.0200	8.1800	-11.087%	3,788,762	+20.905%
2025-04-09	8.4500	9.2650	7.9850	9.2000	+7.477%	6,832,644	+7.500%
2025-04-08	9.2000	9.2300	8.4550	8.5600	-4.143%	2,889,368	+15.537%
2025-04-07	9.2600	9.6880	8.8400	8.9300	-6.785%	3,337,164	+10.750%
2025-04-04	9.9500	9.9806	9.4850	9.5800	-5.429%	2,128,613	+3.236%
2025-04-03	10.0500	10.2500	10.0100	10.1300	-1.555%	1,673,033	-2.369%
2025-04-02	10.2600	10.3600	10.2000	10.2900	-0.580%	1,020,907	-3.887%
2025-04-01	10.2200	10.3900	10.1900	10.3500	+0.877%	981,209	-4.444%
2025-03-31	10.1400	10.3250	9.9400	10.2600	-2.841%	1,165,890	-3.606%
2025-03-28	10.7600	10.7600	10.4400	10.5600	-1.676%	1,343,205	-6.345%
2025-03-27	10.8200	10.8900	10.7200	10.7400	-0.648%	834,034	-7.914%
2025-03-26	10.8200	10.8201	10.6400	10.8100	-0.185%	1,453,534	-8.511%
2025-03-25	10.9700	11.0000	10.7750	10.8300	-1.005%	1,043,934	-8.680%
2025-03-24	10.9700	10.9900	10.8600	10.9400	+0.644%	776,327	-9.598%
2025-03-21	10.9800	11.0750	10.8500	10.8700	-1.182%	2,120,887	-9.016%
2025-03-20	10.8900	11.0800	10.8900	11.0000	+0.365%	704,120	-10.091%
2025-03-19	11.0000	11.0200	10.8700	10.9600	-0.182%	629,106	-9.763%
2025-03-18	10.9100	11.0300	10.8700	10.9800	+0.642%	633,529	-9.927%
2025-03-17	10.8400	10.9650	10.7950	10.9100	+0.184%	1,408,648	-9.349%
2025-03-14	10.7400	10.8900	10.6700	10.8900	+2.446%	809,488	-9.183%
2025-03-13	10.6800	10.8500	10.6300	10.6300	-0.468%	634,367	-6.961%
2025-03-12	10.7300	10.7400	10.5800	10.6800	+0.094%	1,041,196	-7.397%
2025-03-11	10.9000	10.9200	10.5300	10.6700	-1.930%	1,092,384	-7.310%
2025-03-10	10.8900	11.0700	10.7950	10.8800	-0.366%	1,202,358	-9.099%
2025-03-07	10.6800	11.0250	10.6350	10.9200	+2.632%	913,641	-9.432%
2025-03-06	10.6900	10.9000	10.6038	10.6400	+0.094%	1,383,605	-7.049%
2025-03-05	10.5300	10.6750	10.5300	10.6300	+0.950%	792,590	-6.961%
2025-03-04	10.3000	10.6800	10.2000	10.5300	+0.959%	1,245,620	-6.078%
2025-03-03	10.6000	10.6500	10.3800	10.4300	-1.974%	1,095,920	-5.177%
2025-02-28	10.5900	10.7100	10.5750	10.6400	+0.567%	1,992,171	-7.049%
2025-02-27	10.5000	10.6300	10.4700	10.5800	+0.475%	721,526	-6.522%
2025-02-26	10.5800	10.6750	10.4900	10.5300	-0.284%	746,747	-6.078%
2025-02-25	10.3700	10.5800	10.3600	10.5600	+2.227%	1,145,840	-6.345%
2025-02-24	10.3100	10.3950	10.2580	10.3300	+0.291%	857,543	-4.259%
2025-02-21	10.4300	10.5400	10.2200	10.3000	-0.579%	1,443,953	-3.981%
2025-02-20	10.3000	10.4400	10.2350	10.3600	+0.388%	1,798,004	-4.537%
2025-02-19	10.0000	10.4350	10.0000	10.3200	+0.194%	2,254,903	-4.167%
2025-02-18	10.6700	10.7300	10.2900	10.3000	-3.286%	2,271,500	-3.981%
2025-02-14	10.6900	10.8100	10.6200	10.6500	-0.281%	1,497,441	-7.136%
2025-02-13	10.6300	10.6900	10.5597	10.6800	+1.232%	890,850	-7.397%
2025-02-12	10.6300	10.6500	10.4500	10.5500	-1.952%	1,356,714	-6.256%
2025-02-11	10.6800	10.7950	10.6700	10.7600	+0.186%	637,605	-8.086%
2025-02-10	10.7100	10.7600	10.5800	10.7400	+0.374%	592,586	-7.914%
2025-02-07	10.7300	10.7500	10.6000	10.7000	-0.280%	750,411	-7.570%
2025-02-06	10.6700	10.8050	10.6500	10.7300	+1.226%	721,623	-7.829%
2025-02-05	10.6000	10.6600	10.5400	10.6000	+0.474%	697,821	-6.698%
2025-02-04	10.3800	10.5950	10.2700	10.5500	+1.540%	735,191	-6.256%
2025-02-03	10.3000	10.4600	10.2893	10.3900	-1.048%	1,121,282	-4.812%
2025-01-31	10.3300	10.5650	10.3300	10.5000	+1.351%	1,353,241	-5.810%
2025-01-30	10.2400	10.4100	10.1800	10.3600	+2.372%	812,429	-4.537%
2025-01-29	10.3000	10.3400	10.0648	10.1200	-1.461%	586,819	-2.273%
2025-01-28	10.3700	10.4250	10.2300	10.2700	-1.345%	534,026	-3.700%
2025-01-27	10.2100	10.4200	10.1900	10.4100	+2.259%	778,677	-4.995%
2025-01-24	10.0900	10.3200	10.0900	10.1800	+0.692%	480,692	-2.849%
2025-01-23	10.0700	10.1700	10.0550	10.1100	+0.497%	530,329	-2.176%
2025-01-22	10.1700	10.1700	10.0400	10.0600	-1.276%	471,025	-1.690%
2025-01-21	10.1200	10.2200	10.1100	10.1900	+0.891%	473,425	-2.944%
2025-01-17	10.1800	10.2100	10.0600	10.1000	+0.198%	631,907	-2.079%
2025-01-16	10.0600	10.1700	10.0500	10.0800	+0.099%	889,759	-1.885%
2025-01-15	10.1000	10.1300	9.9550	10.0700	+2.130%	703,942	-1.787%
2025-01-14	9.6000	9.9400	9.5600	9.8600	+3.463%	1,362,763	+0.304%
2025-01-13	9.6000	9.6000	9.3600	9.5300	-0.209%	1,495,855	+3.778%
2025-01-10	9.8000	9.8100	9.5100	9.5500	-4.020%	1,364,479	+3.560%
2025-01-08	9.9900	10.0250	9.8800	9.9500	-0.995%	1,412,410	-0.603%
2025-01-07	10.1800	10.2850	9.9709	10.0500	-1.083%	1,496,955	-1.592%
2025-01-06	10.3300	10.3500	10.1600	10.1600	-1.741%	1,223,623	-2.657%
2025-01-03	10.3000	10.3950	10.2500	10.3400	+1.174%	1,679,585	-4.352%
2025-01-02	10.2500	10.3300	10.1100	10.2200	+0.294%	941,789	-3.229%
2024-12-31	9.9800	10.2000	9.8800	10.1900	-0.294%	1,534,464	-2.944%
2024-12-30	10.3600	10.3600	10.1650	10.2200	-2.013%	1,449,478	-3.229%
2024-12-27	10.5000	10.5700	10.3600	10.4300	-0.856%	661,599	-5.177%
2024-12-26	10.5300	10.6100	10.4600	10.5200	-0.848%	997,363	-5.989%
2024-12-24	10.4100	10.6100	10.4000	10.6100	+1.921%	581,125	-6.786%
2024-12-23	10.3500	10.4200	10.2850	10.4100	+0.192%	1,163,701	-4.995%
2024-12-20	10.1500	10.5100	10.0900	10.3900	+1.564%	2,542,336	-4.812%
2024-12-19	10.3600	10.5250	10.2250	10.2300	-0.583%	1,033,716	-3.324%
2024-12-18	10.7300	10.8300	10.2500	10.2900	-4.101%	1,241,062	-3.887%
2024-12-17	10.8800	11.0000	10.6800	10.7300	-1.379%	1,295,027	-7.829%
2024-12-16	10.8300	11.0200	10.7900	10.8800	+0.555%	1,061,130	-9.099%
2024-12-13	10.8000	10.8200	10.6700	10.8200	+0.185%	792,661	-8.595%
2024-12-12	10.9500	10.9500	10.7800	10.8000	-1.008%	787,434	-8.426%
2024-12-11	10.9500	10.9900	10.8750	10.9100	+0.092%	1,104,184	-9.349%
2024-12-10	10.9700	11.0550	10.8800	10.9000	-1.089%	997,705	-9.266%
2024-12-09	10.9800	11.1000	10.9700	11.0200	+0.273%	470,048	-10.254%
2024-12-06	11.0100	11.0150	10.9200	10.9900	+0.549%	597,782	-10.009%
2024-12-05	10.9700	10.9900	10.8900	10.9300	-0.274%	678,546	-9.515%
2024-12-04	10.9800	11.0350	10.9200	10.9600	-0.364%	1,105,509	-9.763%
2024-12-03	11.0800	11.1400	10.9800	11.0000	-0.812%	685,504	-10.091%
2024-12-02	11.1000	11.1900	11.0100	11.0900	-0.180%	880,713	-10.821%
2024-11-29	11.2200	11.2500	11.1100	11.1100	-0.359%	436,855	-10.981%
2024-11-27	11.1500	11.2800	11.1400	11.1500	+0.270%	581,888	-11.300%
2024-11-26	11.1300	11.1850	11.0609	11.1200	-0.714%	808,102	-11.061%
2024-11-25	11.2500	11.3375	11.1300	11.2000	+0.358%	1,244,543	-11.696%
2024-11-22	10.9700	11.1600	10.9700	11.1600	+2.104%	518,230	-11.380%
2024-11-21	10.8400	10.9500	10.7950	10.9300	+0.830%	725,189	-9.515%
2024-11-20	10.9900	11.0000	10.7850	10.8400	-1.723%	1,286,172	-8.764%
2024-11-19	10.9600	11.0500	10.9600	11.0300	-0.451%	1,059,637	-10.335%
2024-11-18	11.0000	11.1000	10.9400	11.0800	+0.453%	837,532	-10.740%
2024-11-15	11.0500	11.0700	10.9601	11.0300	+0.273%	649,620	-10.335%
2024-11-14	11.0800	11.1700	10.9600	11.0000	-0.632%	1,117,543	-10.091%
2024-11-13	11.2100	11.3000	11.0600	11.0700	-0.628%	970,687	-10.659%
2024-11-12	11.5700	11.5700	11.1050	11.1400	-3.717%	1,227,001	-11.221%
2024-11-11	11.5400	11.6800	11.5100	11.5700	+0.521%	834,722	-14.520%
2024-11-08	11.5600	11.6800	11.4650	11.5100	-0.346%	1,128,658	-14.075%
2024-11-07	11.5700	11.7308	11.4600	11.5500	+1.050%	1,566,142	-14.372%
2024-11-06	12.2500	12.6000	11.3700	11.4300	-7.224%	3,398,679	-13.473%
2024-11-05	12.2200	12.3500	12.2100	12.3200	+0.489%	644,986	-19.724%
2024-11-04	12.1700	12.4050	12.1700	12.2600	+0.657%	726,243	-19.331%
2024-11-01	12.3800	12.5000	12.1250	12.1800	-0.895%	980,272	-18.801%
2024-10-31	12.5900	12.6399	12.2800	12.2900	-2.305%	686,863	-19.528%
2024-10-30	12.4800	12.7500	12.4800	12.5800	+0.801%	861,193	-21.383%
2024-10-29	12.1800	12.5850	12.0600	12.4800	+1.546%	1,106,179	-20.753%
2024-10-28	12.2200	12.3700	12.1600	12.2900	+0.820%	862,283	-19.528%
2024-10-25	12.3800	12.3800	12.1650	12.1900	-0.733%	362,674	-18.868%
2024-10-24	12.1300	12.2800	12.1050	12.2800	+1.320%	373,854	-19.463%
2024-10-23	12.1200	12.1800	12.0000	12.1200	-0.656%	527,514	-18.399%
2024-10-22	12.3200	12.3200	12.1700	12.2000	-0.894%	449,086	-18.934%
2024-10-21	12.6300	12.6300	12.3000	12.3100	-2.534%	524,593	-19.659%
2024-10-18	12.6400	12.6800	12.6000	12.6300	-0.079%	320,832	-21.694%
2024-10-17	12.6900	12.7100	12.6050	12.6400	-0.629%	428,385	-21.756%
2024-10-16	12.6800	12.7800	12.6100	12.7200	+1.274%	910,938	-22.248%
2024-10-15	12.4300	12.6199	12.3900	12.5600	+1.209%	489,178	-21.258%
2024-10-14	12.2500	12.4250	12.2101	12.4100	+1.555%	445,164	-20.306%
2024-10-11	12.2800	12.2800	12.1300	12.2200	-0.245%	569,556	-19.067%
2024-10-10	12.1300	12.2500	12.0600	12.2500	+0.164%	494,200	-19.265%
2024-10-09	12.2800	12.3000	12.1800	12.2300	0.000%	598,704	-19.133%
2024-10-08	12.1200	12.2800	12.0399	12.2300	+1.663%	557,149	-19.133%
2024-10-07	12.2300	12.2300	11.9750	12.0300	-1.555%	1,133,906	-17.789%
2024-10-04	12.2500	12.2900	12.0900	12.2200	+0.246%	558,523	-19.067%
2024-10-03	12.1800	12.2200	12.0608	12.1900	-0.164%	634,633	-18.868%
2024-10-02	12.3000	12.3500	12.1700	12.2100	-1.373%	737,142	-19.001%
2024-10-01	12.7400	12.7466	12.3350	12.3800	-2.673%	671,706	-20.113%
2024-09-30	12.4600	12.7400	12.4600	12.7200	+1.516%	641,121	-22.248%
2024-09-27	12.5400	12.5600	12.4100	12.5300	-1.879%	838,497	-21.069%
2024-09-26	13.0500	13.0600	12.7600	12.7700	-0.931%	957,002	-22.553%
2024-09-25	12.9500	13.0300	12.8600	12.8900	-0.617%	823,922	-23.274%
2024-09-24	12.9000	13.0500	12.8679	12.9700	+1.249%	657,256	-23.747%
2024-09-23	13.0800	13.1000	12.7800	12.8100	-1.537%	729,935	-22.795%
2024-09-20	13.1000	13.2000	12.9900	13.0100	-1.215%	1,555,876	-23.982%
2024-09-19	13.4500	13.4500	13.1000	13.1700	+0.152%	838,672	-24.905%
2024-09-18	13.1500	13.2650	13.0600	13.1500	+0.305%	1,222,833	-24.791%
2024-09-17	13.2600	13.2800	13.0850	13.1100	-0.228%	824,012	-24.561%
2024-09-16	13.1100	13.2300	12.9900	13.1400	+0.922%	1,082,656	-24.734%
2024-09-13	12.8200	13.0250	12.7508	13.0200	+2.600%	1,017,407	-24.040%
2024-09-12	12.4700	12.7267	12.4700	12.6900	+2.092%	780,551	-22.065%
2024-09-11	12.4200	12.5050	12.2608	12.4300	-0.161%	1,071,200	-20.434%
2024-09-10	12.3400	12.4700	12.2600	12.4500	+1.220%	546,389	-20.562%
2024-09-09	12.3300	12.4000	12.2700	12.3000	+0.326%	723,634	-19.593%
2024-09-06	12.3600	12.4300	12.2000	12.2600	-0.568%	565,353	-19.331%
2024-09-05	12.3500	12.4000	12.2600	12.3300	+0.489%	853,601	-19.789%
2024-09-04	12.3200	12.4100	12.2250	12.2700	-0.487%	638,206	-19.397%
2024-09-03	12.4500	12.5100	12.2700	12.3300	-1.518%	761,179	-19.789%
2024-08-30	12.3900	12.5300	12.3100	12.5200	+1.213%	868,414	-21.006%
2024-08-29	12.4000	12.4400	12.3200	12.3700	+0.324%	782,258	-20.049%
2024-08-28	12.1000	12.3600	12.1000	12.3300	+1.649%	803,497	-19.789%
2024-08-27	12.0900	12.1500	12.0500	12.1300	+0.248%	307,268	-18.467%
2024-08-26	12.1600	12.3100	12.1000	12.1000	+0.332%	609,118	-18.264%
2024-08-23	11.9600	12.1250	11.9200	12.0600	+1.686%	631,384	-17.993%

.dark-mode .m8tgc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m8tgc4{ color: #333333; background-color: white; border: 2px solid #333333; }MFAMFA Financial, Incstock NYSE

MFA
MFA Financial, Inc
stock NYSE