Dark

MFA
MFA Financial, Inc
stock NYSE

At Close

Jul 10, 2025 3:59:58 PM EDT

9.49USD-1.861%(-0.18)2,474,680

9.46Bid 9.50Ask 0.04Spread

Pre-market

Jul 8, 2025 8:35:30 AM EDT

9.60USD-0.754%(-0.07)0

After-hours

Jul 10, 2025 4:00:30 PM EDT

9.48USD-0.105%(-0.01)2,467

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	9.560	9.5800	9.4300	9.49	-1.861%	2,474,680	0.000%
2025-07-09	9.670	9.7250	9.5650	9.67	+0.520%	1,230,820	-1.861%
2025-07-08	9.540	9.7000	9.5400	9.62	+0.944%	879,190	-1.351%
2025-07-07	9.630	9.7550	9.5100	9.53	-2.156%	1,433,947	-0.420%
2025-07-03	9.640	9.8050	9.6400	9.74	+0.309%	964,270	-2.567%
2025-07-02	9.550	9.7400	9.5137	9.71	+1.889%	1,250,773	-2.266%
2025-07-01	9.390	9.6250	9.3200	9.53	+0.740%	1,359,408	-0.420%
2025-06-30	9.350	9.4800	9.2600	9.46	-1.867%	1,605,849	+0.317%
2025-06-27	9.680	9.7300	9.5900	9.64	-0.207%	2,075,127	-1.556%
2025-06-26	9.570	9.6750	9.4900	9.66	+1.684%	1,261,875	-1.760%
2025-06-25	9.500	9.5700	9.4500	9.50	-0.524%	1,116,405	-0.105%
2025-06-24	9.600	9.6650	9.4900	9.55	-0.105%	1,793,194	-0.628%
2025-06-23	9.460	9.5800	9.3100	9.56	+0.738%	2,160,531	-0.732%
2025-06-20	9.490	9.5300	9.3900	9.49	+0.423%	3,155,222	0.000%
2025-06-18	9.400	9.5150	9.3550	9.45	+0.532%	1,082,008	+0.423%
2025-06-17	9.470	9.5750	9.3750	9.40	-1.261%	1,400,234	+0.957%
2025-06-16	9.680	9.7626	9.4900	9.52	-1.142%	1,215,472	-0.315%
2025-06-13	9.720	9.8050	9.5900	9.63	-1.332%	1,257,236	-1.454%
2025-06-12	9.630	9.8050	9.5950	9.76	+1.245%	1,282,266	-2.766%
2025-06-11	9.750	9.7700	9.6300	9.64	-0.207%	773,472	-1.556%
2025-06-10	9.610	9.6950	9.5300	9.66	+1.152%	817,978	-1.760%
2025-06-09	9.580	9.7300	9.5400	9.55	+0.210%	1,123,467	-0.628%
2025-06-06	9.570	9.6100	9.4550	9.53	+0.527%	890,501	-0.420%
2025-06-05	9.500	9.6250	9.4400	9.48	+0.106%	859,301	+0.105%
2025-06-04	9.360	9.4800	9.3100	9.47	+1.175%	626,328	+0.211%
2025-06-03	9.250	9.4650	9.2000	9.36	+1.408%	1,371,627	+1.389%
2025-06-02	9.280	9.3050	9.2000	9.23	-0.753%	959,089	+2.817%
2025-05-30	9.420	9.4200	9.3000	9.30	-1.795%	1,071,881	+2.043%
2025-05-29	9.480	9.5450	9.3900	9.47	+0.638%	909,883	+0.211%
2025-05-28	9.350	9.5100	9.3200	9.41	-0.423%	961,804	+0.850%
2025-05-27	9.470	9.4800	9.3200	9.45	+1.178%	1,418,619	+0.423%
2025-05-23	9.260	9.3999	9.2400	9.34	-0.214%	853,964	+1.606%
2025-05-22	9.290	9.4700	9.0800	9.36	+0.107%	1,079,171	+1.389%
2025-05-21	9.800	9.8000	9.3191	9.35	-5.746%	1,302,287	+1.497%
2025-05-20	9.800	9.9350	9.8000	9.92	+1.121%	885,279	-4.335%
2025-05-19	9.690	9.8350	9.5900	9.81	-0.102%	821,430	-3.262%
2025-05-16	9.860	9.9400	9.7950	9.82	-0.102%	769,343	-3.360%
2025-05-15	9.610	9.8450	9.5893	9.83	+2.717%	1,296,074	-3.459%
2025-05-14	9.550	9.6299	9.4800	9.57	-0.312%	1,158,348	-0.836%
2025-05-13	9.680	9.7350	9.5750	9.60	-0.104%	1,332,428	-1.146%
2025-05-12	9.690	9.7300	9.5700	9.61	+1.478%	2,287,283	-1.249%
2025-05-09	9.540	9.5600	9.4050	9.47	0.000%	1,724,158	+0.211%
2025-05-08	9.490	9.5900	9.4200	9.47	+0.852%	1,451,650	+0.211%
2025-05-07	9.370	9.5600	9.3400	9.39	+0.107%	1,348,479	+1.065%
2025-05-06	9.800	9.8799	9.3200	9.38	-5.348%	2,034,368	+1.173%
2025-05-05	9.900	9.9650	9.8400	9.91	-0.602%	935,594	-4.238%
2025-05-02	9.870	10.0300	9.8400	9.97	+2.152%	1,034,555	-4.814%
2025-05-01	9.870	9.9800	9.7300	9.76	-0.611%	1,007,917	-2.766%
2025-04-30	9.740	9.8650	9.5600	9.82	-0.908%	1,712,286	-3.360%
2025-04-29	9.720	9.9600	9.6900	9.91	+1.955%	1,062,021	-4.238%
2025-04-28	9.560	9.7600	9.5500	9.72	+2.316%	939,966	-2.366%
2025-04-25	9.390	9.5400	9.3000	9.50	+1.496%	1,006,162	-0.105%
2025-04-24	9.320	9.4300	9.2000	9.36	+0.753%	927,835	+1.389%
2025-04-23	9.480	9.5600	9.2600	9.29	0.000%	1,278,585	+2.153%
2025-04-22	9.000	9.3150	8.9750	9.29	+4.735%	1,325,447	+2.153%
2025-04-21	8.850	8.8950	8.6500	8.87	-1.225%	1,145,041	+6.990%
2025-04-17	8.660	9.0289	8.6400	8.98	+4.056%	1,177,090	+5.679%
2025-04-16	8.660	8.7600	8.5750	8.63	-0.576%	1,305,036	+9.965%
2025-04-15	8.580	8.8100	8.4600	8.68	+0.696%	2,259,397	+9.332%
2025-04-14	8.390	8.6900	8.3900	8.62	+5.508%	2,722,036	+10.093%
2025-04-11	8.210	8.2872	7.8501	8.17	-0.122%	6,092,519	+16.157%
2025-04-10	9.030	9.0300	8.0200	8.18	-11.087%	3,788,762	+16.015%
2025-04-09	8.450	9.2650	7.9850	9.20	+7.477%	6,832,644	+3.152%
2025-04-08	9.200	9.2300	8.4550	8.56	-4.143%	2,889,368	+10.864%
2025-04-07	9.260	9.6880	8.8400	8.93	-6.785%	3,337,164	+6.271%
2025-04-04	9.950	9.9806	9.4850	9.58	-5.429%	2,128,613	-0.939%
2025-04-03	10.050	10.2500	10.0100	10.13	-1.555%	1,673,033	-6.318%
2025-04-02	10.260	10.3600	10.2000	10.29	-0.580%	1,020,907	-7.775%
2025-04-01	10.220	10.3900	10.1900	10.35	+0.877%	981,209	-8.309%
2025-03-31	10.140	10.3250	9.9400	10.26	-2.841%	1,165,890	-7.505%
2025-03-28	10.760	10.7600	10.4400	10.56	-1.676%	1,343,205	-10.133%
2025-03-27	10.820	10.8900	10.7200	10.74	-0.648%	834,034	-11.639%
2025-03-26	10.820	10.8201	10.6400	10.81	-0.185%	1,453,534	-12.211%
2025-03-25	10.970	11.0000	10.7750	10.83	-1.005%	1,043,934	-12.373%
2025-03-24	10.970	10.9900	10.8600	10.94	+0.644%	776,327	-13.254%
2025-03-21	10.980	11.0750	10.8500	10.87	-1.182%	2,120,887	-12.695%
2025-03-20	10.890	11.0800	10.8900	11.00	+0.365%	704,120	-13.727%
2025-03-19	11.000	11.0200	10.8700	10.96	-0.182%	629,106	-13.412%
2025-03-18	10.910	11.0300	10.8700	10.98	+0.642%	633,529	-13.570%
2025-03-17	10.840	10.9650	10.7950	10.91	+0.184%	1,408,648	-13.016%
2025-03-14	10.740	10.8900	10.6700	10.89	+2.446%	809,488	-12.856%
2025-03-13	10.680	10.8500	10.6300	10.63	-0.468%	634,367	-10.724%
2025-03-12	10.730	10.7400	10.5800	10.68	+0.094%	1,041,196	-11.142%
2025-03-11	10.900	10.9200	10.5300	10.67	-1.930%	1,092,384	-11.059%
2025-03-10	10.890	11.0700	10.7950	10.88	-0.366%	1,202,358	-12.776%
2025-03-07	10.680	11.0250	10.6350	10.92	+2.632%	913,641	-13.095%
2025-03-06	10.690	10.9000	10.6038	10.64	+0.094%	1,383,605	-10.808%
2025-03-05	10.530	10.6750	10.5300	10.63	+0.950%	792,590	-10.724%
2025-03-04	10.300	10.6800	10.2000	10.53	+0.959%	1,245,620	-9.877%
2025-03-03	10.600	10.6500	10.3800	10.43	-1.974%	1,095,920	-9.012%
2025-02-28	10.590	10.7100	10.5750	10.64	+0.567%	1,992,171	-10.808%
2025-02-27	10.500	10.6300	10.4700	10.58	+0.475%	721,526	-10.302%
2025-02-26	10.580	10.6750	10.4900	10.53	-0.284%	746,747	-9.877%
2025-02-25	10.370	10.5800	10.3600	10.56	+2.227%	1,145,840	-10.133%
2025-02-24	10.310	10.3950	10.2580	10.33	+0.291%	857,543	-8.132%
2025-02-21	10.430	10.5400	10.2200	10.30	-0.579%	1,443,953	-7.864%
2025-02-20	10.300	10.4400	10.2350	10.36	+0.388%	1,798,004	-8.398%
2025-02-19	10.000	10.4350	10.0000	10.32	+0.194%	2,254,903	-8.043%
2025-02-18	10.670	10.7300	10.2900	10.30	-3.286%	2,271,500	-7.864%
2025-02-14	10.690	10.8100	10.6200	10.65	-0.281%	1,497,441	-10.892%
2025-02-13	10.630	10.6900	10.5597	10.68	+1.232%	890,850	-11.142%
2025-02-12	10.630	10.6500	10.4500	10.55	-1.952%	1,356,714	-10.047%
2025-02-11	10.680	10.7950	10.6700	10.76	+0.186%	637,605	-11.803%
2025-02-10	10.710	10.7600	10.5800	10.74	+0.374%	592,586	-11.639%
2025-02-07	10.730	10.7500	10.6000	10.70	-0.280%	750,411	-11.308%
2025-02-06	10.670	10.8050	10.6500	10.73	+1.226%	721,623	-11.556%
2025-02-05	10.600	10.6600	10.5400	10.60	+0.474%	697,821	-10.472%
2025-02-04	10.380	10.5950	10.2700	10.55	+1.540%	735,191	-10.047%
2025-02-03	10.300	10.4600	10.2893	10.39	-1.048%	1,121,282	-8.662%
2025-01-31	10.330	10.5650	10.3300	10.50	+1.351%	1,353,241	-9.619%
2025-01-30	10.240	10.4100	10.1800	10.36	+2.372%	812,429	-8.398%
2025-01-29	10.300	10.3400	10.0648	10.12	-1.461%	586,819	-6.225%
2025-01-28	10.370	10.4250	10.2300	10.27	-1.345%	534,026	-7.595%
2025-01-27	10.210	10.4200	10.1900	10.41	+2.259%	778,677	-8.838%
2025-01-24	10.090	10.3200	10.0900	10.18	+0.692%	480,692	-6.778%
2025-01-23	10.070	10.1700	10.0550	10.11	+0.497%	530,329	-6.133%
2025-01-22	10.170	10.1700	10.0400	10.06	-1.276%	471,025	-5.666%
2025-01-21	10.120	10.2200	10.1100	10.19	+0.891%	473,425	-6.869%
2025-01-17	10.180	10.2100	10.0600	10.10	+0.198%	631,907	-6.040%
2025-01-16	10.060	10.1700	10.0500	10.08	+0.099%	889,759	-5.853%
2025-01-15	10.100	10.1300	9.9550	10.07	+2.130%	703,942	-5.760%
2025-01-14	9.600	9.9400	9.5600	9.86	+3.463%	1,362,763	-3.753%
2025-01-13	9.600	9.6000	9.3600	9.53	-0.209%	1,495,855	-0.420%
2025-01-10	9.800	9.8100	9.5100	9.55	-4.020%	1,364,479	-0.628%
2025-01-08	9.990	10.0250	9.8800	9.95	-0.995%	1,412,410	-4.623%
2025-01-07	10.180	10.2850	9.9709	10.05	-1.083%	1,496,955	-5.572%
2025-01-06	10.330	10.3500	10.1600	10.16	-1.741%	1,223,623	-6.594%
2025-01-03	10.300	10.3950	10.2500	10.34	+1.174%	1,679,585	-8.221%
2025-01-02	10.250	10.3300	10.1100	10.22	+0.294%	941,789	-7.143%
2024-12-31	9.980	10.2000	9.8800	10.19	-0.294%	1,534,464	-6.869%
2024-12-30	10.360	10.3600	10.1650	10.22	-2.013%	1,449,478	-7.143%
2024-12-27	10.500	10.5700	10.3600	10.43	-0.856%	661,599	-9.012%
2024-12-26	10.530	10.6100	10.4600	10.52	-0.848%	997,363	-9.791%
2024-12-24	10.410	10.6100	10.4000	10.61	+1.921%	581,125	-10.556%
2024-12-23	10.350	10.4200	10.2850	10.41	+0.192%	1,163,701	-8.838%
2024-12-20	10.150	10.5100	10.0900	10.39	+1.564%	2,542,336	-8.662%
2024-12-19	10.360	10.5250	10.2250	10.23	-0.583%	1,033,716	-7.234%
2024-12-18	10.730	10.8300	10.2500	10.29	-4.101%	1,241,062	-7.775%
2024-12-17	10.880	11.0000	10.6800	10.73	-1.379%	1,295,027	-11.556%
2024-12-16	10.830	11.0200	10.7900	10.88	+0.555%	1,061,130	-12.776%
2024-12-13	10.800	10.8200	10.6700	10.82	+0.185%	792,661	-12.292%
2024-12-12	10.950	10.9500	10.7800	10.80	-1.008%	787,434	-12.130%
2024-12-11	10.950	10.9900	10.8750	10.91	+0.092%	1,104,184	-13.016%
2024-12-10	10.970	11.0550	10.8800	10.90	-1.089%	997,705	-12.936%
2024-12-09	10.980	11.1000	10.9700	11.02	+0.273%	470,048	-13.884%
2024-12-06	11.010	11.0150	10.9200	10.99	+0.549%	597,782	-13.649%
2024-12-05	10.970	10.9900	10.8900	10.93	-0.274%	678,546	-13.175%
2024-12-04	10.980	11.0350	10.9200	10.96	-0.364%	1,105,509	-13.412%
2024-12-03	11.080	11.1400	10.9800	11.00	-0.812%	685,504	-13.727%
2024-12-02	11.100	11.1900	11.0100	11.09	-0.180%	880,713	-14.427%
2024-11-29	11.220	11.2500	11.1100	11.11	-0.359%	436,855	-14.581%
2024-11-27	11.150	11.2800	11.1400	11.15	+0.270%	581,888	-14.888%
2024-11-26	11.130	11.1850	11.0609	11.12	-0.714%	808,102	-14.658%
2024-11-25	11.250	11.3375	11.1300	11.20	+0.358%	1,244,543	-15.268%
2024-11-22	10.970	11.1600	10.9700	11.16	+2.104%	518,230	-14.964%
2024-11-21	10.840	10.9500	10.7950	10.93	+0.830%	725,189	-13.175%
2024-11-20	10.990	11.0000	10.7850	10.84	-1.723%	1,286,172	-12.454%
2024-11-19	10.960	11.0500	10.9600	11.03	-0.451%	1,059,637	-13.962%
2024-11-18	11.000	11.1000	10.9400	11.08	+0.453%	837,532	-14.350%
2024-11-15	11.050	11.0700	10.9601	11.03	+0.273%	649,620	-13.962%
2024-11-14	11.080	11.1700	10.9600	11.00	-0.632%	1,117,543	-13.727%
2024-11-13	11.210	11.3000	11.0600	11.07	-0.628%	970,687	-14.273%
2024-11-12	11.570	11.5700	11.1050	11.14	-3.717%	1,227,001	-14.811%
2024-11-11	11.540	11.6800	11.5100	11.57	+0.521%	834,722	-17.978%
2024-11-08	11.560	11.6800	11.4650	11.51	-0.346%	1,128,658	-17.550%
2024-11-07	11.570	11.7308	11.4600	11.55	+1.050%	1,566,142	-17.835%
2024-11-06	12.250	12.6000	11.3700	11.43	-7.224%	3,398,679	-16.973%
2024-11-05	12.220	12.3500	12.2100	12.32	+0.489%	644,986	-22.971%
2024-11-04	12.170	12.4050	12.1700	12.26	+0.657%	726,243	-22.594%
2024-11-01	12.380	12.5000	12.1250	12.18	-0.895%	980,272	-22.085%
2024-10-31	12.590	12.6399	12.2800	12.29	-2.305%	686,863	-22.783%
2024-10-30	12.480	12.7500	12.4800	12.58	+0.801%	861,193	-24.563%
2024-10-29	12.180	12.5850	12.0600	12.48	+1.546%	1,106,179	-23.958%
2024-10-28	12.220	12.3700	12.1600	12.29	+0.820%	862,283	-22.783%
2024-10-25	12.380	12.3800	12.1650	12.19	-0.733%	362,674	-22.149%
2024-10-24	12.130	12.2800	12.1050	12.28	+1.320%	373,854	-22.720%
2024-10-23	12.120	12.1800	12.0000	12.12	-0.656%	527,514	-21.700%
2024-10-22	12.320	12.3200	12.1700	12.20	-0.894%	449,086	-22.213%
2024-10-21	12.630	12.6300	12.3000	12.31	-2.534%	524,593	-22.908%
2024-10-18	12.640	12.6800	12.6000	12.63	-0.079%	320,832	-24.861%
2024-10-17	12.690	12.7100	12.6050	12.64	-0.629%	428,385	-24.921%
2024-10-16	12.680	12.7800	12.6100	12.72	+1.274%	910,938	-25.393%
2024-10-15	12.430	12.6199	12.3900	12.56	+1.209%	489,178	-24.443%
2024-10-14	12.250	12.4250	12.2101	12.41	+1.555%	445,164	-23.529%
2024-10-11	12.280	12.2800	12.1300	12.22	-0.245%	569,556	-22.340%
2024-10-10	12.130	12.2500	12.0600	12.25	+0.164%	494,200	-22.531%
2024-10-09	12.280	12.3000	12.1800	12.23	0.000%	598,704	-22.404%
2024-10-08	12.120	12.2800	12.0399	12.23	+1.663%	557,149	-22.404%
2024-10-07	12.230	12.2300	11.9750	12.03	-1.555%	1,133,906	-21.114%
2024-10-04	12.250	12.2900	12.0900	12.22	+0.246%	558,523	-22.340%
2024-10-03	12.180	12.2200	12.0608	12.19	-0.164%	634,633	-22.149%
2024-10-02	12.300	12.3500	12.1700	12.21	-1.373%	737,142	-22.277%
2024-10-01	12.740	12.7466	12.3350	12.38	-2.673%	671,706	-23.344%
2024-09-30	12.460	12.7400	12.4600	12.72	+1.516%	641,121	-25.393%
2024-09-27	12.540	12.5600	12.4100	12.53	-1.879%	838,497	-24.262%
2024-09-26	13.050	13.0600	12.7600	12.77	-0.931%	957,002	-25.685%
2024-09-25	12.950	13.0300	12.8600	12.89	-0.617%	823,922	-26.377%
2024-09-24	12.900	13.0500	12.8679	12.97	+1.249%	657,256	-26.831%
2024-09-23	13.080	13.1000	12.7800	12.81	-1.537%	729,935	-25.917%
2024-09-20	13.100	13.2000	12.9900	13.01	-1.215%	1,555,876	-27.056%
2024-09-19	13.450	13.4500	13.1000	13.17	+0.152%	838,672	-27.942%
2024-09-18	13.150	13.2650	13.0600	13.15	+0.305%	1,222,833	-27.833%
2024-09-17	13.260	13.2800	13.0850	13.11	-0.228%	824,012	-27.613%
2024-09-16	13.110	13.2300	12.9900	13.14	+0.922%	1,082,656	-27.778%
2024-09-13	12.820	13.0250	12.7508	13.02	+2.600%	1,017,407	-27.112%
2024-09-12	12.470	12.7267	12.4700	12.69	+2.092%	780,551	-25.217%
2024-09-11	12.420	12.5050	12.2608	12.43	-0.161%	1,071,200	-23.652%
2024-09-10	12.340	12.4700	12.2600	12.45	+1.220%	546,389	-23.775%
2024-09-09	12.330	12.4000	12.2700	12.30	+0.326%	723,634	-22.846%
2024-09-06	12.360	12.4300	12.2000	12.26	-0.568%	565,353	-22.594%
2024-09-05	12.350	12.4000	12.2600	12.33	+0.489%	853,601	-23.033%
2024-09-04	12.320	12.4100	12.2250	12.27	-0.487%	638,206	-22.657%
2024-09-03	12.450	12.5100	12.2700	12.33	-1.518%	761,179	-23.033%
2024-08-30	12.390	12.5300	12.3100	12.52	+1.213%	868,414	-24.201%
2024-08-29	12.400	12.4400	12.3200	12.37	+0.324%	782,258	-23.282%
2024-08-28	12.100	12.3600	12.1000	12.33	+1.649%	803,497	-23.033%
2024-08-27	12.090	12.1500	12.0500	12.13	+0.248%	307,268	-21.764%
2024-08-26	12.160	12.3100	12.1000	12.10	+0.332%	609,118	-21.570%
2024-08-23	11.960	12.1250	11.9200	12.06	+1.686%	631,384	-21.310%
2024-08-22	11.820	11.9100	11.8150	11.86	-0.084%	423,207	-19.983%
2024-08-21	11.870	11.8999	11.8050	11.87	+0.764%	549,501	-20.051%
2024-08-20	11.960	11.9700	11.7800	11.78	-1.669%	510,064	-19.440%
2024-08-19	11.910	11.9900	11.8950	11.98	+0.927%	603,631	-20.785%
2024-08-16	11.770	11.9300	11.7700	11.87	+0.508%	726,077	-20.051%
2024-08-15	11.810	11.8750	11.6750	11.81	+1.113%	1,000,172	-19.644%
2024-08-14	11.710	11.7100	11.6100	11.68	+0.344%	517,815	-18.750%
2024-08-13	11.510	11.6950	11.4650	11.64	+2.016%	653,252	-18.471%
2024-08-12	11.670	11.6750	11.3800	11.41	-2.060%	902,461	-16.827%
2024-08-09	11.560	11.7650	11.5000	11.65	+1.569%	1,161,953	-18.541%
2024-08-08	11.150	11.5100	10.8560	11.47	+5.910%	1,420,766	-17.262%
2024-08-07	10.870	11.0100	10.8000	10.83	+1.026%	872,774	-12.373%
2024-08-06	10.470	10.8150	10.4500	10.72	+2.584%	1,278,099	-11.474%
2024-08-05	10.410	10.6500	10.2100	10.45	-3.420%	1,172,470	-9.187%
2024-08-02	10.780	10.8950	10.6550	10.82	-1.367%	748,699	-12.292%
2024-08-01	11.210	11.2700	10.8850	10.97	-1.966%	651,942	-13.491%
2024-07-31	11.410	11.5000	11.1800	11.19	-1.496%	825,579	-15.192%
2024-07-30	11.140	11.3700	11.1300	11.36	+2.620%	890,154	-16.461%
2024-07-29	11.220	11.3050	11.0700	11.07	-0.806%	621,217	-14.273%
2024-07-26	11.130	11.2400	11.0800	11.16	+1.825%	588,106	-14.964%
2024-07-25	11.140	11.2550	10.9500	10.96	-0.994%	786,042	-13.412%
2024-07-24	11.350	11.4450	11.0600	11.07	-3.655%	823,793	-14.273%
2024-07-23	11.440	11.5950	11.4400	11.49	0.000%	603,699	-17.406%
2024-07-22	11.460	11.5000	11.3050	11.49	+0.878%	683,935	-17.406%
2024-07-19	11.400	11.5100	11.3150	11.39	-0.088%	568,938	-16.681%
2024-07-18	11.630	11.7500	11.3600	11.40	-2.230%	608,521	-16.754%
2024-07-17	11.600	11.8000	11.6000	11.66	-0.512%	897,057	-18.611%
2024-07-16	11.550	11.7700	11.4900	11.72	+2.358%	688,727	-19.027%
2024-07-15	11.360	11.5150	11.3062	11.45	+1.148%	826,279	-17.118%
2024-07-12	11.330	11.4300	11.2700	11.32	+0.712%	1,248,443	-16.166%
2024-07-11	11.000	11.2600	10.9505	11.24	+3.404%	1,013,603	-15.569%
2024-07-10	10.690	10.9000	10.6600	10.87	+2.162%	609,177	-12.695%
2024-07-09	10.570	10.6950	10.5300	10.64	+0.472%	481,907	-10.808%
2024-07-08	10.580	10.6600	10.5800	10.59	+0.284%	532,956	-10.387%
2024-07-05	10.540	10.5950	10.4900	10.56	+0.190%	373,545	-10.133%
2024-07-03	10.600	10.6500	10.5200	10.54	-0.566%	360,830	-9.962%
2024-07-02	10.480	10.6300	10.4400	10.60	+1.145%	493,278	-10.472%
2024-07-01	10.600	10.6100	10.3850	10.48	-1.504%	1,109,769	-9.447%
2024-06-28	10.610	10.6900	10.5000	10.64	-2.116%	1,470,731	-10.808%
2024-06-27	10.910	10.9400	10.7700	10.87	-0.275%	1,291,370	-12.695%
2024-06-26	10.840	10.9299	10.8112	10.90	-0.366%	437,840	-12.936%
2024-06-25	10.950	10.9800	10.9000	10.94	0.000%	485,481	-13.254%
2024-06-24	10.960	11.0800	10.9300	10.94	-0.273%	471,472	-13.254%
2024-06-21	10.990	10.9900	10.8900	10.97	+0.183%	959,069	-13.491%
2024-06-20	10.880	11.0300	10.8800	10.95	0.000%	454,836	-13.333%
2024-06-18	11.030	11.0500	10.8900	10.95	-0.455%	488,178	-13.333%
2024-06-17	10.810	11.0100	10.8000	11.00	+1.289%	618,549	-13.727%
2024-06-14	10.750	10.9100	10.7400	10.86	+0.463%	470,424	-12.615%
2024-06-13	10.660	10.8400	10.6350	10.81	+1.028%	863,397	-12.211%
2024-06-12	10.590	10.7900	10.5900	10.70	+3.582%	1,133,900	-11.308%
2024-06-11	10.400	10.4100	10.3250	10.33	-1.431%	738,469	-8.132%
2024-06-10	10.400	10.5250	10.3694	10.48	0.000%	424,866	-9.447%
2024-06-07	10.480	10.5450	10.4500	10.48	-1.225%	440,003	-9.447%
2024-06-06	10.670	10.7600	10.6000	10.61	-1.394%	325,599	-10.556%
2024-06-05	10.710	10.7700	10.6000	10.76	+1.128%	350,568	-11.803%
2024-06-04	10.650	10.7600	10.6200	10.64	-0.746%	407,836	-10.808%
2024-06-03	10.810	10.8250	10.7050	10.72	+0.187%	468,596	-11.474%
2024-05-31	10.610	10.7450	10.5800	10.70	+1.518%	772,216	-11.308%
2024-05-30	10.490	10.5800	10.4700	10.54	+1.444%	436,922	-9.962%
2024-05-29	10.450	10.4700	10.3297	10.39	-1.610%	643,970	-8.662%
2024-05-28	10.760	10.7600	10.5500	10.56	-1.216%	559,299	-10.133%
2024-05-24	10.590	10.6900	10.5350	10.69	+1.135%	445,781	-11.225%
2024-05-23	10.870	10.8900	10.5400	10.57	-2.491%	651,725	-10.218%
2024-05-22	10.810	10.9150	10.8100	10.84	0.000%	434,862	-12.454%
2024-05-21	10.870	10.9100	10.8150	10.84	-0.092%	401,033	-12.454%
2024-05-20	11.000	11.0300	10.8500	10.85	-1.543%	516,348	-12.535%
2024-05-17	11.030	11.0300	10.9350	11.02	+0.182%	380,096	-13.884%
2024-05-16	10.950	11.0350	10.9250	11.00	+0.182%	350,314	-13.727%
2024-05-15	10.960	11.0150	10.9000	10.98	+1.385%	440,606	-13.570%
2024-05-14	10.880	10.9200	10.7700	10.83	+0.557%	443,364	-12.373%
2024-05-13	10.880	10.9200	10.7200	10.77	-0.646%	479,043	-11.885%
2024-05-10	10.810	10.8800	10.7700	10.84	+0.370%	404,889	-12.454%
2024-05-09	10.760	10.8400	10.7200	10.80	+0.840%	623,677	-12.130%
2024-05-08	10.580	10.7500	10.5800	10.71	+0.563%	621,943	-11.391%
2024-05-07	10.790	10.9400	10.6400	10.65	-1.753%	710,495	-10.892%
2024-05-06	10.590	10.9900	10.5900	10.84	-1.005%	877,041	-12.454%
2024-05-03	11.040	11.1600	10.9100	10.95	+0.367%	857,354	-13.333%
2024-05-02	10.880	10.9200	10.7600	10.91	+1.112%	541,861	-13.016%
2024-05-01	10.600	10.9800	10.6000	10.79	+1.889%	401,244	-12.048%
2024-04-30	10.680	10.7500	10.5850	10.59	-1.580%	560,995	-10.387%
2024-04-29	10.770	10.8550	10.7149	10.76	+0.280%	440,345	-11.803%
2024-04-26	10.620	10.8300	10.5800	10.73	+1.803%	460,252	-11.556%
2024-04-25	10.550	10.6500	10.5200	10.54	-1.403%	405,498	-9.962%
2024-04-24	10.690	10.7100	10.5500	10.69	-0.651%	472,980	-11.225%
2024-04-23	10.490	10.8000	10.4800	10.76	+2.379%	367,685	-11.803%
2024-04-22	10.450	10.5500	10.4300	10.51	+0.767%	348,591	-9.705%
2024-04-19	10.240	10.4795	10.2100	10.43	+1.459%	506,730	-9.012%
2024-04-18	10.260	10.4150	10.2500	10.28	+0.293%	590,787	-7.685%
2024-04-17	10.320	10.4150	10.2500	10.25	+0.196%	491,261	-7.415%
2024-04-16	10.480	10.4800	10.2000	10.23	-2.571%	678,953	-7.234%
2024-04-15	10.800	10.8600	10.4212	10.50	-2.052%	628,440	-9.619%
2024-04-12	10.790	10.8500	10.6800	10.72	-1.107%	316,986	-11.474%
2024-04-11	10.730	10.8650	10.6150	10.84	+1.403%	620,153	-12.454%
2024-04-10	10.980	11.0500	10.6050	10.69	-4.893%	874,119	-11.225%
2024-04-09	11.120	11.2400	11.0800	11.24	+1.261%	283,006	-15.569%
2024-04-08	11.080	11.1100	10.9900	11.10	+0.726%	370,378	-14.505%
2024-04-05	11.000	11.0900	10.9251	11.02	-0.181%	468,091	-13.884%
2024-04-04	11.220	11.2850	11.0300	11.04	-0.361%	462,476	-14.040%
2024-04-03	11.090	11.1600	10.9500	11.08	+0.090%	532,884	-14.350%
2024-04-02	11.120	11.1982	11.0400	11.07	-1.512%	613,718	-14.273%
2024-04-01	11.400	11.4000	11.1850	11.24	-1.490%	528,029	-15.569%
2024-03-28	11.200	11.4100	11.2000	11.41	+1.422%	807,709	-16.827%
2024-03-27	11.090	11.2699	11.0600	11.25	-0.968%	739,200	-15.644%
2024-03-26	11.630	11.6300	11.3300	11.36	-1.900%	742,863	-16.461%
2024-03-25	11.550	11.7200	11.5500	11.58	+0.521%	549,011	-18.048%
2024-03-22	11.690	11.7200	11.5000	11.52	-0.946%	496,434	-17.622%
2024-03-21	11.540	11.6891	11.5000	11.63	+1.130%	595,849	-18.401%
2024-03-20	11.280	11.6300	11.2600	11.50	+1.322%	634,528	-17.478%
2024-03-19	11.250	11.3600	11.1100	11.35	+0.531%	600,693	-16.388%
2024-03-18	11.400	11.4000	11.2100	11.29	-0.616%	666,658	-15.943%
2024-03-15	11.140	11.3850	11.0800	11.36	+1.519%	1,132,676	-16.461%
2024-03-14	11.400	11.4100	11.1200	11.19	-2.185%	653,054	-15.192%
2024-03-13	11.400	11.5000	11.3700	11.44	+0.351%	494,193	-17.045%
2024-03-12	11.230	11.4400	11.1900	11.40	+1.604%	790,539	-16.754%
2024-03-11	11.190	11.2950	11.1000	11.22	+0.358%	1,043,177	-15.419%
2024-03-08	11.290	11.4100	11.1600	11.18	-0.179%	1,142,850	-15.116%
2024-03-07	11.220	11.2800	11.1750	11.20	+0.810%	513,138	-15.268%
2024-03-06	11.160	11.2550	11.0700	11.11	+0.271%	585,075	-14.581%
2024-03-05	11.040	11.1750	11.0200	11.08	+0.362%	822,408	-14.350%
2024-03-04	11.250	11.2700	11.0300	11.04	-1.692%	627,191	-14.040%
2024-03-01	11.260	11.2950	11.0800	11.23	+0.089%	1,150,082	-15.494%
2024-02-29	10.900	11.2400	10.8300	11.22	+4.372%	1,243,521	-15.419%
2024-02-28	10.780	10.8600	10.6900	10.75	-0.830%	483,733	-11.721%
2024-02-27	10.910	10.9600	10.7700	10.84	-0.368%	960,441	-12.454%
2024-02-26	11.070	11.1800	10.8500	10.88	-2.246%	798,053	-12.776%
2024-02-23	11.170	11.2100	11.0300	11.13	-0.358%	768,727	-14.735%
2024-02-22	10.950	11.2650	10.8300	11.17	+3.139%	1,290,753	-15.040%
2024-02-21	10.700	10.8500	10.6650	10.83	+0.932%	658,915	-12.373%
2024-02-20	10.780	10.8800	10.6699	10.73	-1.288%	995,062	-11.556%
2024-02-16	10.810	11.0050	10.7100	10.87	-0.821%	927,501	-12.695%
2024-02-15	10.720	11.0550	10.7200	10.96	+2.526%	1,153,923	-13.412%
2024-02-14	10.630	10.7100	10.5000	10.69	+1.519%	778,360	-11.225%
2024-02-13	10.790	10.8000	10.4100	10.53	-3.660%	1,056,720	-9.877%
2024-02-12	10.780	11.0000	10.7800	10.93	+1.297%	713,167	-13.175%
2024-02-09	10.760	10.8250	10.6350	10.79	+0.559%	844,710	-12.048%
2024-02-08	10.650	10.8500	10.6280	10.73	+0.562%	829,314	-11.556%
2024-02-07	11.050	11.0750	10.6500	10.67	-3.264%	941,511	-11.059%
2024-02-06	10.940	11.0750	10.9000	11.03	+0.364%	654,703	-13.962%
2024-02-05	10.960	11.0450	10.7600	10.99	-0.991%	849,085	-13.649%
2024-02-02	11.120	11.1550	10.9800	11.10	-1.770%	1,083,220	-14.505%
2024-02-01	11.155	11.3200	10.9800	11.30	+2.078%	1,206,462	-16.018%
2024-01-31	11.400	11.4050	11.0600	11.07	-3.065%	1,472,908	-14.273%
2024-01-30	11.560	11.6100	11.3736	11.42	-1.552%	693,086	-16.900%
2024-01-29	11.570	11.6700	11.4501	11.60	+0.520%	1,065,597	-18.190%
2024-01-26	11.460	11.6150	11.4200	11.54	+1.139%	908,101	-17.764%
2024-01-25	11.490	11.5600	11.3050	11.41	+0.973%	710,507	-16.827%
2024-01-24	11.640	11.6400	11.2900	11.30	-1.825%	729,034	-16.018%
2024-01-23	11.510	11.5300	11.4200	11.51	+0.349%	481,386	-17.550%
2024-01-22	11.580	11.6650	11.4100	11.47	-0.087%	556,913	-17.262%
2024-01-19	11.420	11.4900	11.1800	11.48	+0.879%	844,693	-17.334%
2024-01-18	11.490	11.5000	11.2100	11.38	-0.263%	640,639	-16.608%

.dark-mode .bdDH7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bdDH7m{ color: #333333; background-color: white; border: 2px solid #333333; }MFAMFA Financial, Incstock NYSE

MFA
MFA Financial, Inc
stock NYSE