Dark

MFA
MFA Financial, Inc
stock NYSE

At Close

Sep 24, 2026 3:59:56 PM EDT

8.16USD-1.923%(-0.16)2,011,994

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:58 AM EDT

8.34USD+0.180%(+0.02)9,398

After-hours

Sep 24, 2026 4:35:30 PM EDT

8.22USD+0.735%(+0.06)8,345

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	8.3200	8.340000	8.1450	8.1600	-1.923%	2,043,692	0.000%
2026-09-23	8.5600	8.560000	8.2900	8.3200	-2.804%	1,817,503	-1.923%
2026-09-22	8.5000	8.610000	8.4800	8.5600	+1.302%	1,603,437	-4.673%
2026-09-21	8.4200	8.505100	8.3800	8.4500	+1.077%	1,419,770	-3.432%
2026-09-18	8.4800	8.500000	8.3600	8.3600	-1.647%	3,277,162	-2.392%
2026-09-17	8.5300	8.630000	8.5000	8.5000	+0.592%	1,675,030	-4.000%
2026-09-16	8.4700	8.590000	8.3800	8.4500	+0.237%	1,849,173	-3.432%
2026-09-15	8.4400	8.570700	8.3750	8.4300	-0.355%	1,562,641	-3.203%
2026-09-14	8.5100	8.590000	8.4200	8.4600	-1.168%	1,615,211	-3.546%
2026-09-11	8.6400	8.650000	8.5306	8.5600	0.000%	1,769,949	-4.673%
2026-09-10	8.7500	8.790000	8.5500	8.5600	-2.171%	2,051,328	-4.673%
2026-09-09	8.8200	8.880000	8.7500	8.7500	-1.242%	1,336,214	-6.743%
2026-09-08	8.9500	8.990900	8.8600	8.8600	-1.006%	1,093,906	-7.901%
2026-09-04	8.8200	8.975000	8.8000	8.9500	+0.902%	1,123,551	-8.827%
2026-09-03	8.9000	8.930000	8.8000	8.8700	+0.567%	1,580,602	-8.005%
2026-09-02	8.7300	8.840000	8.6991	8.8200	+1.613%	1,219,716	-7.483%
2026-09-01	8.7700	8.790000	8.6300	8.6800	-1.587%	1,905,619	-5.991%
2026-08-31	8.8000	8.890000	8.7600	8.8200	-0.113%	1,294,127	-7.483%
2026-08-28	8.9000	8.920000	8.8150	8.8300	-0.339%	1,272,178	-7.588%
2026-08-27	8.7900	8.880000	8.7750	8.8600	+0.682%	1,189,272	-7.901%
2026-08-26	8.8600	8.870000	8.7750	8.8000	-0.452%	1,355,265	-7.273%
2026-08-25	8.9400	8.970000	8.8050	8.8400	-1.119%	1,419,116	-7.692%
2026-08-24	8.9400	8.979100	8.8900	8.9400	+0.337%	1,592,029	-8.725%
2026-08-21	8.9900	9.000000	8.8800	8.9100	-0.336%	1,506,036	-8.418%
2026-08-20	9.0300	9.070000	8.8550	8.9400	-1.758%	1,690,458	-8.725%
2026-08-19	9.0400	9.170000	9.0400	9.1000	+1.111%	1,127,987	-10.330%
2026-08-18	9.1500	9.160000	9.0000	9.0000	-1.207%	1,170,944	-9.333%
2026-08-17	9.1000	9.170000	9.0900	9.1100	-0.546%	931,863	-10.428%
2026-08-14	9.2300	9.270000	9.1400	9.1600	-0.543%	856,361	-10.917%
2026-08-13	9.2200	9.290000	9.1800	9.2100	+0.656%	1,180,503	-11.401%
2026-08-12	9.2000	9.250000	9.1200	9.1500	-0.327%	1,202,579	-10.820%
2026-08-11	9.0900	9.230000	9.0700	9.1800	+0.990%	1,008,534	-11.111%
2026-08-10	9.1500	9.170000	9.0000	9.0900	-1.517%	1,469,039	-10.231%
2026-08-07	9.0800	9.295000	9.0700	9.2300	+1.989%	1,597,471	-11.593%
2026-08-06	9.0900	9.090000	8.9550	9.0500	-0.110%	1,554,727	-9.834%
2026-08-05	9.0500	9.135000	8.8450	9.0600	-0.330%	3,202,695	-9.934%
2026-08-04	9.1500	9.210000	9.0600	9.0900	-0.764%	1,616,348	-10.231%
2026-08-03	9.1600	9.320000	9.1400	9.1600	+0.549%	1,406,900	-10.917%
2026-07-31	9.2300	9.230000	8.9700	9.1100	-0.978%	2,334,393	-10.428%
2026-07-30	9.2600	9.315000	9.1000	9.2000	+0.327%	1,807,499	-11.304%
2026-07-29	9.2000	9.290000	9.1250	9.1700	-0.326%	1,262,327	-11.014%
2026-07-28	9.1500	9.235100	9.1250	9.2000	+0.877%	1,188,246	-11.304%
2026-07-27	9.1800	9.230000	9.1200	9.1200	-0.219%	1,117,672	-10.526%
2026-07-24	9.1100	9.219000	9.0900	9.1400	+0.772%	1,338,591	-10.722%
2026-07-23	9.2400	9.240000	9.0300	9.0700	-2.368%	2,029,442	-10.033%
2026-07-22	9.3400	9.350000	9.2600	9.2900	-0.322%	1,060,973	-12.164%
2026-07-21	9.3200	9.380000	9.2700	9.3200	+0.323%	1,009,079	-12.446%
2026-07-20	9.4500	9.490000	9.2200	9.2900	-1.693%	1,406,644	-12.164%
2026-07-17	9.5900	9.620000	9.3700	9.4500	-1.767%	1,339,056	-13.651%
2026-07-16	9.4700	9.660000	9.4550	9.6200	+1.799%	1,115,413	-15.177%
2026-07-15	9.5300	9.585000	9.4350	9.4500	-0.106%	1,750,437	-13.651%
2026-07-14	9.4600	9.545000	9.4000	9.4600	+0.531%	1,656,510	-13.742%
2026-07-13	9.5000	9.528000	9.3500	9.4100	-0.947%	1,390,782	-13.284%
2026-07-10	9.4700	9.520000	9.4000	9.5000	+0.742%	1,166,385	-14.105%
2026-07-09	9.3000	9.465000	9.2450	9.4300	+1.726%	1,233,920	-13.468%
2026-07-08	9.3000	9.370000	9.2200	9.2700	-0.962%	1,659,917	-11.974%
2026-07-07	9.3600	9.499400	9.3350	9.3600	+0.322%	1,429,838	-12.821%
2026-07-06	9.4700	9.535000	9.3300	9.3300	-1.582%	1,613,509	-12.540%
2026-07-02	9.7200	9.750000	9.4500	9.4800	-1.044%	1,965,426	-13.924%
2026-07-01	9.6100	9.680000	9.5500	9.5800	-1.135%	2,005,364	-14.823%
2026-06-30	9.4700	9.790000	9.4600	9.6900	-1.824%	2,157,318	-15.789%
2026-06-29	9.8000	9.870000	9.6500	9.8700	+0.612%	2,199,475	-17.325%
2026-06-26	9.6300	9.816700	9.5500	9.8100	+1.869%	3,658,016	-16.820%
2026-06-25	9.6500	9.705000	9.5600	9.6300	+0.208%	1,759,631	-15.265%
2026-06-24	9.4600	9.667600	9.4000	9.6100	+2.017%	1,668,919	-15.088%
2026-06-23	9.3600	9.440000	9.3400	9.4200	+0.641%	1,396,491	-13.376%
2026-06-22	9.5000	9.590000	9.3400	9.3600	-1.784%	1,888,829	-12.821%
2026-06-18	9.4200	9.555000	9.4200	9.5300	+1.599%	3,861,663	-14.376%
2026-06-17	9.5200	9.620000	9.3250	9.3800	0.000%	2,366,488	-13.006%
2026-06-16	9.4500	9.500100	9.3300	9.3800	+0.321%	1,324,281	-13.006%
2026-06-15	9.5000	9.540000	9.3350	9.3500	-0.743%	1,620,848	-12.727%
2026-06-12	9.3600	9.440000	9.2900	9.4200	+1.399%	1,251,069	-13.376%
2026-06-11	9.3100	9.330000	9.1900	9.2900	+0.869%	1,366,576	-12.164%
2026-06-10	9.3600	9.380000	9.2100	9.2100	-1.603%	1,262,013	-11.401%
2026-06-09	9.1900	9.360000	9.1900	9.3600	+2.632%	1,561,375	-12.821%
2026-06-08	9.3200	9.350000	9.1100	9.1200	-1.724%	1,455,453	-10.526%
2026-06-05	9.2600	9.340000	9.2400	9.2800	+0.216%	974,416	-12.069%
2026-06-04	9.2400	9.395000	9.2400	9.2600	+1.202%	1,386,276	-11.879%
2026-06-03	9.3800	9.390000	9.1300	9.1500	-3.379%	2,032,170	-10.820%
2026-06-02	9.4000	9.555000	9.4000	9.4700	+0.745%	1,271,292	-13.833%
2026-06-01	9.5000	9.570000	9.3728	9.4000	-2.083%	1,113,143	-13.191%
2026-05-29	9.6200	9.680000	9.5980	9.6000	0.000%	1,267,386	-15.000%
2026-05-28	9.5800	9.660000	9.5750	9.6000	0.000%	1,365,017	-15.000%
2026-05-27	9.6000	9.670000	9.5700	9.6000	+0.418%	1,010,183	-15.000%
2026-05-26	9.5000	9.575000	9.4750	9.5600	+1.164%	986,247	-14.644%
2026-05-22	9.5100	9.550000	9.4450	9.4500	-0.526%	916,294	-13.651%
2026-05-21	9.4400	9.560000	9.3700	9.5000	-0.105%	1,190,172	-14.105%
2026-05-20	9.4000	9.535615	9.3700	9.5100	+1.929%	1,069,844	-14.196%
2026-05-19	9.3700	9.440000	9.3099	9.3300	-1.060%	1,254,924	-12.540%
2026-05-18	9.4000	9.525900	9.3850	9.4300	+1.289%	1,122,081	-13.468%
2026-05-15	9.4600	9.500000	9.3100	9.3100	-2.411%	1,305,170	-12.352%
2026-05-14	9.5900	9.695000	9.5400	9.5400	+0.210%	959,320	-14.465%
2026-05-13	9.5500	9.580000	9.4550	9.5200	-0.522%	1,263,404	-14.286%
2026-05-12	9.6200	9.676600	9.5000	9.5700	-0.623%	1,395,606	-14.734%
2026-05-11	9.9200	9.941900	9.5900	9.6300	-2.727%	1,826,899	-15.265%
2026-05-08	9.8000	9.965000	9.8000	9.9000	+1.538%	1,149,203	-17.576%
2026-05-07	9.7500	9.820000	9.7000	9.7500	-0.205%	1,852,159	-16.308%
2026-05-06	9.6000	9.790000	9.5800	9.7700	+2.304%	2,345,053	-16.479%
2026-05-05	10.1000	10.170000	9.5400	9.5500	-6.004%	3,407,240	-14.555%
2026-05-04	10.3200	10.370000	10.1550	10.1600	-2.214%	1,402,172	-19.685%
2026-05-01	10.3000	10.430000	10.1950	10.3900	+1.366%	1,222,186	-21.463%
2026-04-30	10.1900	10.360000	10.1900	10.2500	+0.787%	1,454,944	-20.390%
2026-04-29	10.2500	10.310000	10.1400	10.1700	-1.166%	1,246,970	-19.764%
2026-04-28	10.3700	10.430000	10.2700	10.2900	-0.580%	1,258,397	-20.700%
2026-04-27	10.2200	10.395000	10.2200	10.3500	+1.371%	1,268,367	-21.159%
2026-04-24	10.1500	10.230000	10.1300	10.2100	+0.393%	968,828	-20.078%
2026-04-23	10.2100	10.265000	10.1300	10.1700	-0.392%	1,138,140	-19.764%
2026-04-22	10.1100	10.250000	10.0600	10.2100	+1.390%	1,310,628	-20.078%
2026-04-21	10.1500	10.225000	10.0000	10.0700	-0.494%	1,768,623	-18.967%
2026-04-20	10.1400	10.150000	10.0200	10.1200	-1.075%	1,562,323	-19.368%
2026-04-17	10.0600	10.250000	10.0100	10.2300	+2.918%	1,509,113	-20.235%
2026-04-16	10.1000	10.120000	9.9150	9.9400	-1.876%	1,302,931	-17.907%
2026-04-15	10.0500	10.145000	10.0300	10.1300	+0.496%	1,626,989	-19.447%
2026-04-14	10.0200	10.110000	10.0200	10.0800	+0.398%	1,274,841	-19.048%
2026-04-13	9.9500	10.040000	9.8540	10.0400	+0.501%	1,345,447	-18.725%
2026-04-10	10.0000	10.000000	9.9100	9.9900	+0.100%	821,916	-18.318%
2026-04-09	9.8900	10.020000	9.8100	9.9800	+1.423%	905,478	-18.236%
2026-04-08	9.8500	9.915000	9.7650	9.8400	+2.075%	1,075,218	-17.073%
2026-04-07	9.7800	9.820000	9.6100	9.6400	-1.532%	1,449,168	-15.353%
2026-04-06	9.7000	9.835000	9.6200	9.7900	+0.928%	1,108,976	-16.650%
2026-04-02	9.4100	9.710000	9.4100	9.7000	+1.253%	1,297,904	-15.876%
2026-04-01	9.6100	9.655000	9.5184	9.5800	0.000%	1,217,141	-14.823%
2026-03-31	9.4000	9.590000	9.3800	9.5800	-0.622%	1,404,360	-14.823%
2026-03-30	9.5300	9.720000	9.4600	9.6400	+2.119%	1,385,809	-15.353%
2026-03-27	9.7000	9.725000	9.4100	9.4400	-3.080%	1,874,656	-13.559%
2026-03-26	9.7700	9.840000	9.7000	9.7400	-1.016%	1,263,365	-16.222%
2026-03-25	9.8000	9.905000	9.7500	9.8400	+1.758%	1,230,870	-17.073%
2026-03-24	9.7000	9.790000	9.6300	9.6700	-0.821%	1,422,790	-15.615%
2026-03-23	9.6100	9.860000	9.5950	9.7500	+2.848%	2,231,830	-16.308%
2026-03-20	9.9100	9.950000	9.4100	9.4800	-3.951%	3,064,383	-13.924%
2026-03-19	9.8500	10.011000	9.8250	9.8700	-0.604%	1,522,950	-17.325%
2026-03-18	9.9900	10.110000	9.9300	9.9300	-1.292%	1,603,531	-17.825%
2026-03-17	9.9800	10.190000	9.9800	10.0600	+1.207%	1,883,602	-18.887%
2026-03-16	9.9600	10.110000	9.9250	9.9400	+1.222%	1,158,723	-17.907%
2026-03-13	10.0200	10.090000	9.8000	9.8200	-1.406%	1,242,150	-16.904%
2026-03-12	10.1200	10.185000	9.9450	9.9600	-2.257%	1,394,017	-18.072%
2026-03-11	10.1700	10.225000	10.0700	10.1900	-0.098%	1,157,930	-19.921%
2026-03-10	10.1200	10.335000	10.1000	10.2000	+0.890%	1,336,555	-20.000%
2026-03-09	10.0000	10.130000	9.7250	10.1100	+0.099%	1,590,739	-19.288%
2026-03-06	10.0600	10.150000	9.9000	10.1000	-0.688%	1,401,002	-19.208%
2026-03-05	10.1500	10.270300	10.0903	10.1700	-0.196%	1,068,508	-19.764%
2026-03-04	10.2000	10.265000	10.0900	10.1900	+0.692%	1,170,890	-19.921%
2026-03-03	10.0500	10.247600	10.0200	10.1200	-1.075%	1,493,890	-19.368%
2026-03-02	9.9700	10.325000	9.8750	10.2300	+1.187%	1,149,351	-20.235%
2026-02-27	10.1700	10.250000	10.1050	10.1100	-1.173%	1,276,329	-19.288%
2026-02-26	10.0700	10.255000	10.0700	10.2300	+1.892%	1,215,675	-20.235%
2026-02-25	9.9000	10.045000	9.8350	10.0400	+1.210%	1,383,090	-18.725%
2026-02-24	9.9100	9.938000	9.7250	9.9200	+0.202%	1,440,728	-17.742%
2026-02-23	10.0500	10.130000	9.8900	9.9000	-1.590%	1,205,432	-17.576%
2026-02-20	10.1000	10.115000	9.9700	10.0600	+0.100%	872,615	-18.887%
2026-02-19	10.1000	10.135000	9.9500	10.0500	-0.298%	1,537,236	-18.806%
2026-02-18	9.9700	10.325000	9.9000	10.0800	+1.613%	2,097,728	-19.048%
2026-02-17	9.9900	9.990000	9.7914	9.9200	+0.303%	1,337,746	-17.742%
2026-02-13	9.8300	10.019700	9.7600	9.8900	+0.815%	1,296,422	-17.492%
2026-02-12	9.7800	9.915000	9.7050	9.8100	+0.926%	1,593,335	-16.820%
2026-02-11	9.6800	9.790000	9.6629	9.7200	+0.725%	1,173,985	-16.049%
2026-02-10	9.6600	9.680000	9.5650	9.6500	+0.626%	961,776	-15.440%
2026-02-09	9.7100	9.740000	9.4500	9.5900	-1.540%	1,438,377	-14.911%
2026-02-06	9.7000	9.770000	9.6400	9.7400	+0.724%	938,059	-16.222%
2026-02-05	9.7000	9.770000	9.6550	9.6700	-1.024%	1,237,029	-15.615%
2026-02-04	9.6600	9.783100	9.5700	9.7700	+1.139%	1,482,036	-16.479%
2026-02-03	9.6000	9.770000	9.5450	9.6600	+1.046%	1,644,740	-15.528%
2026-02-02	9.6700	9.755000	9.5350	9.5600	-0.830%	1,709,682	-14.644%
2026-01-30	10.0900	10.100000	9.5900	9.6400	-4.931%	3,764,252	-15.353%
2026-01-29	10.0300	10.190000	9.9550	10.1400	+1.502%	1,820,777	-19.527%
2026-01-28	10.0100	10.066400	9.9600	9.9900	-0.200%	1,162,367	-18.318%
2026-01-27	9.8900	10.025000	9.8400	10.0100	+1.213%	955,364	-18.482%
2026-01-26	10.0000	10.010000	9.8100	9.8900	-1.100%	1,056,828	-17.492%
2026-01-23	9.9100	10.060000	9.8786	10.0000	+0.503%	1,052,161	-18.400%
2026-01-22	10.0100	10.055000	9.9100	9.9500	-0.301%	1,185,674	-17.990%
2026-01-21	9.9500	9.990000	9.8100	9.9800	+0.605%	1,167,115	-18.236%
2026-01-20	9.9000	9.950000	9.7750	9.9200	-1.782%	1,750,434	-17.742%
2026-01-16	9.8600	10.105000	9.8100	10.1000	+1.917%	2,527,987	-19.208%
2026-01-15	9.8200	9.930000	9.7150	9.9100	+0.916%	1,242,911	-17.659%
2026-01-14	9.6900	9.845000	9.5900	9.8200	+1.446%	1,498,207	-16.904%
2026-01-13	9.6500	9.760000	9.6100	9.6800	-0.103%	1,064,999	-15.702%
2026-01-12	9.6600	9.710000	9.5680	9.6900	0.000%	1,222,886	-15.789%
2026-01-09	9.6000	9.775000	9.5800	9.6900	+1.254%	2,172,538	-15.789%
2026-01-08	9.3700	9.620000	9.3700	9.5700	+1.592%	1,275,693	-14.734%
2026-01-07	9.4900	9.510000	9.3799	9.4200	-0.212%	1,508,722	-13.376%
2026-01-06	9.4600	9.520000	9.3150	9.4400	-0.422%	1,756,431	-13.559%
2026-01-05	9.5000	9.515000	9.3300	9.4800	-0.525%	1,881,698	-13.924%
2026-01-02	9.3200	9.600000	9.2550	9.5300	+2.363%	1,303,362	-14.376%
2025-12-31	9.3000	9.400000	9.2600	9.3100	-3.423%	1,751,711	-12.352%
2025-12-30	9.6300	9.700000	9.6150	9.6400	0.000%	1,445,748	-15.353%
2025-12-29	9.7300	9.750000	9.6020	9.6400	-0.721%	1,176,015	-15.353%
2025-12-26	9.7900	9.835000	9.6400	9.7100	-0.716%	1,009,699	-15.963%
2025-12-24	9.7100	9.790000	9.6850	9.7800	+1.138%	486,911	-16.564%
2025-12-23	9.8000	9.840000	9.6600	9.6700	-1.427%	978,575	-15.615%
2025-12-22	9.7600	9.880000	9.7250	9.8100	+0.822%	1,429,617	-16.820%
2025-12-19	9.7100	9.809000	9.7100	9.7300	-0.613%	1,846,080	-16.136%
2025-12-18	9.7000	9.855000	9.6950	9.7900	+1.767%	1,300,247	-16.650%
2025-12-17	9.5300	9.750000	9.5300	9.6200	+1.370%	1,622,848	-15.177%
2025-12-16	9.6000	9.610000	9.4800	9.4900	-1.146%	1,120,944	-14.015%
2025-12-15	9.6600	9.660000	9.5250	9.6000	0.000%	1,047,070	-15.000%
2025-12-12	9.6500	9.715000	9.5800	9.6000	-0.312%	1,023,187	-15.000%
2025-12-11	9.6700	9.700000	9.5950	9.6300	0.000%	1,035,718	-15.265%
2025-12-10	9.5200	9.675000	9.5200	9.6300	+1.368%	1,304,976	-15.265%
2025-12-09	9.5700	9.600000	9.4500	9.5000	-0.105%	790,911	-14.105%
2025-12-08	9.5900	9.630000	9.4850	9.5100	-1.041%	1,000,110	-14.196%
2025-12-05	9.5500	9.675000	9.5200	9.6100	+0.945%	929,980	-15.088%
2025-12-04	9.5700	9.600000	9.4700	9.5200	-0.626%	904,739	-14.286%
2025-12-03	9.5100	9.590000	9.5100	9.5800	+0.948%	840,737	-14.823%
2025-12-02	9.5900	9.590000	9.4700	9.4900	-0.628%	700,632	-14.015%
2025-12-01	9.5400	9.590000	9.4600	9.5500	-0.728%	1,161,209	-14.555%
2025-11-28	9.6500	9.680000	9.5699	9.6200	-0.104%	490,393	-15.177%
2025-11-26	9.4900	9.699900	9.4900	9.6300	+1.049%	1,259,142	-15.265%
2025-11-25	9.1700	9.540000	9.1650	9.5300	+4.725%	1,690,783	-14.376%
2025-11-24	9.1500	9.165000	9.0600	9.1000	-0.655%	1,245,418	-10.330%
2025-11-21	8.9750	9.180000	8.9650	9.1600	+2.461%	1,447,350	-10.917%
2025-11-20	9.0600	9.100000	8.9350	8.9400	-0.667%	1,111,057	-8.725%
2025-11-19	9.0500	9.055000	8.9600	9.0000	-0.111%	1,251,907	-9.333%
2025-11-18	9.0600	9.080000	8.9650	9.0100	-0.989%	1,205,137	-9.434%
2025-11-17	9.2700	9.285000	9.0900	9.1000	-1.940%	1,017,940	-10.330%
2025-11-14	9.2700	9.295000	9.1145	9.2800	+0.216%	900,853	-12.069%
2025-11-13	9.2700	9.340000	9.2150	9.2600	-0.963%	1,057,063	-11.879%
2025-11-12	9.4100	9.440000	9.2700	9.3500	-0.213%	1,049,533	-12.727%
2025-11-11	9.2800	9.420000	9.2700	9.3700	+1.079%	1,066,264	-12.914%
2025-11-10	9.2000	9.300000	9.1400	9.2700	+0.651%	1,216,488	-11.974%
2025-11-07	8.9600	9.250000	8.9550	9.2100	+2.676%	1,997,293	-11.401%
2025-11-06	9.0000	9.200000	8.9000	8.9700	-3.132%	1,847,470	-9.030%
2025-11-05	9.1400	9.260000	9.0700	9.2600	+1.535%	1,406,650	-11.879%
2025-11-04	8.9900	9.169900	8.9900	9.1200	+0.885%	1,530,796	-10.526%
2025-11-03	8.9900	9.070000	8.9050	9.0400	+0.556%	1,111,280	-9.735%
2025-10-31	8.9000	9.040000	8.8000	8.9900	+0.785%	1,706,127	-9.232%
2025-10-30	8.9500	9.040000	8.8600	8.9200	-0.557%	1,610,642	-8.520%
2025-10-29	9.0800	9.170000	8.9600	8.9700	-1.211%	1,256,093	-9.030%
2025-10-28	9.1200	9.120000	9.0400	9.0800	-0.439%	641,910	-10.132%
2025-10-27	9.1400	9.160000	9.0550	9.1200	0.000%	693,594	-10.526%
2025-10-24	9.1500	9.240000	9.1200	9.1200	+0.110%	738,517	-10.526%
2025-10-23	9.1600	9.195000	9.0400	9.1100	-1.300%	965,367	-10.428%
2025-10-22	9.0900	9.230000	9.0750	9.2300	+1.989%	1,380,335	-11.593%
2025-10-21	9.1800	9.180000	9.0400	9.0500	-1.416%	751,978	-9.834%
2025-10-20	9.0600	9.190000	9.0050	9.1800	+1.325%	870,283	-11.111%
2025-10-17	9.0300	9.085000	8.9700	9.0600	+0.332%	1,085,705	-9.934%
2025-10-16	9.1400	9.180000	9.0050	9.0300	-1.204%	1,344,132	-9.635%
2025-10-15	9.2500	9.320000	9.1350	9.1400	-0.975%	881,039	-10.722%
2025-10-14	9.0700	9.255100	9.0600	9.2300	+1.095%	1,152,329	-11.593%
2025-10-13	9.1100	9.210000	9.0000	9.1300	+0.220%	960,228	-10.624%
2025-10-10	9.2000	9.240000	9.0200	9.1100	-0.437%	1,511,463	-10.428%
2025-10-09	9.1900	9.265000	9.1400	9.1500	-0.218%	2,030,114	-10.820%
2025-10-08	9.0800	9.170000	9.0200	9.1700	+2.230%	1,199,313	-11.014%
2025-10-07	8.9400	9.020000	8.8950	8.9700	+0.112%	2,749,862	-9.030%
2025-10-06	9.1500	9.190000	8.9500	8.9600	-2.714%	2,301,120	-8.929%
2025-10-03	9.2400	9.359900	9.1800	9.2100	0.000%	1,156,173	-11.401%
2025-10-02	9.2600	9.320000	9.1605	9.2100	-0.861%	894,282	-11.401%
2025-10-01	9.1400	9.316200	9.1000	9.2900	+1.088%	2,449,257	-12.164%
2025-09-30	9.1500	9.195000	9.0200	9.1900	-3.669%	2,460,511	-11.208%
2025-09-29	9.6500	9.650000	9.4257	9.5400	-0.625%	2,186,525	-14.465%
2025-09-26	9.6300	9.656500	9.5600	9.6000	+0.104%	1,095,181	-15.000%
2025-09-25	9.6100	9.670000	9.5300	9.5900	-0.622%	1,347,989	-14.911%
2025-09-24	9.5500	9.735000	9.5200	9.6500	+0.626%	3,694,222	-15.440%
2025-09-23	9.6200	9.688900	9.5800	9.5900	-0.208%	2,136,441	-14.911%
2025-09-22	9.9100	9.960000	9.6000	9.6100	-2.634%	3,115,329	-15.088%
2025-09-19	9.7700	9.880000	9.7100	9.8700	+1.439%	4,740,828	-17.325%
2025-09-18	9.8900	9.890000	9.6600	9.7300	-1.318%	2,173,295	-16.136%
2025-09-17	9.9800	10.090000	9.8500	9.8600	-1.301%	1,752,504	-17.241%
2025-09-16	10.1200	10.140000	9.9300	9.9900	-1.285%	1,769,510	-18.318%
2025-09-15	10.1700	10.170000	10.0510	10.1200	+0.099%	1,088,104	-19.368%
2025-09-12	10.2000	10.280000	10.0700	10.1100	-0.882%	835,155	-19.288%
2025-09-11	10.2400	10.290000	10.1746	10.2000	+0.098%	1,355,684	-20.000%
2025-09-10	10.2300	10.310000	10.1500	10.1900	-0.098%	975,893	-19.921%
2025-09-09	10.3100	10.400000	10.2000	10.2000	-1.354%	1,000,388	-20.000%
2025-09-08	10.4200	10.450000	10.2700	10.3400	-0.577%	1,341,897	-21.083%
2025-09-05	10.4200	10.565000	10.3250	10.4000	+0.193%	960,857	-21.538%
2025-09-04	10.2300	10.390000	10.1950	10.3800	+1.765%	862,327	-21.387%
2025-09-03	9.9500	10.205000	9.9475	10.2000	+2.102%	692,644	-20.000%
2025-09-02	10.0700	10.124000	9.9300	9.9900	-2.059%	1,049,958	-18.318%
2025-08-29	10.0800	10.210000	10.0600	10.2000	+1.291%	896,370	-20.000%
2025-08-28	10.0900	10.147600	9.9952	10.0700	+0.399%	518,362	-18.967%
2025-08-27	10.0800	10.165000	10.0100	10.0300	-0.496%	811,881	-18.644%
2025-08-26	10.0200	10.170000	10.0000	10.0800	+0.199%	1,277,824	-19.048%
2025-08-25	10.0500	10.119900	9.9950	10.0600	-0.297%	746,102	-18.887%
2025-08-22	9.7600	10.130000	9.7400	10.0900	+4.236%	1,355,410	-19.128%
2025-08-21	9.7900	9.829000	9.6800	9.6800	-1.826%	667,629	-15.702%
2025-08-20	9.8400	9.930000	9.7750	9.8600	+0.102%	902,164	-17.241%
2025-08-19	9.6200	9.850000	9.6000	9.8500	+2.711%	969,211	-17.157%
2025-08-18	9.6800	9.745000	9.5800	9.5900	-1.134%	714,509	-14.911%
2025-08-15	9.7000	9.770000	9.6800	9.7000	-0.206%	811,790	-15.876%
2025-08-14	9.6900	9.740000	9.6150	9.7200	-0.512%	1,076,831	-16.049%
2025-08-13	9.5700	9.790000	9.5600	9.7700	+2.304%	1,201,976	-16.479%
2025-08-12	9.3000	9.560000	9.2901	9.5500	+3.355%	1,153,843	-14.555%
2025-08-11	9.3100	9.395000	9.2200	9.2400	-0.752%	790,830	-11.688%
2025-08-08	9.4200	9.420000	9.3050	9.3100	-0.321%	957,502	-12.352%
2025-08-07	9.2500	9.470000	9.2400	9.3400	+1.632%	1,449,126	-12.634%
2025-08-06	9.0100	9.390000	8.7800	9.1900	+0.218%	2,503,741	-11.208%
2025-08-05	9.2300	9.235000	9.1100	9.1700	-0.218%	1,821,781	-11.014%
2025-08-04	9.1700	9.200000	9.0500	9.1900	+0.657%	1,383,238	-11.208%
2025-08-01	9.1000	9.180000	9.0300	9.1300	+0.440%	2,167,472	-10.624%
2025-07-31	9.2100	9.229000	9.0600	9.0900	-1.730%	2,262,461	-10.231%
2025-07-30	9.5000	9.520000	9.2250	9.2500	-2.529%	1,880,597	-11.784%
2025-07-29	9.4200	9.500000	9.3700	9.4900	+0.957%	762,171	-14.015%
2025-07-28	9.4800	9.535000	9.3800	9.4000	-0.844%	1,007,797	-13.191%
2025-07-25	9.4200	9.500000	9.3600	9.4800	+0.637%	837,458	-13.924%
2025-07-24	9.4000	9.515000	9.3900	9.4200	-0.528%	1,012,582	-13.376%
2025-07-23	9.4400	9.490000	9.3950	9.4700	+0.531%	816,518	-13.833%
2025-07-22	9.2800	9.445000	9.2700	9.4200	+1.618%	976,971	-13.376%
2025-07-21	9.2600	9.335000	9.1999	9.2700	+0.761%	763,188	-11.974%
2025-07-18	9.3100	9.360000	9.1350	9.2000	-0.755%	979,613	-11.304%
2025-07-17	9.3000	9.440000	9.2600	9.2700	-0.536%	1,096,344	-11.974%
2025-07-16	9.2500	9.355000	9.2150	9.3200	+0.975%	1,586,969	-12.446%
2025-07-15	9.3300	9.370000	9.2100	9.2300	-0.753%	1,017,555	-11.593%
2025-07-14	9.3300	9.395000	9.2900	9.3000	-0.641%	1,200,160	-12.258%
2025-07-11	9.4000	9.445100	9.3100	9.3600	-1.266%	1,381,551	-12.821%
2025-07-10	9.5000	9.580000	9.4100	9.4800	-1.965%	2,474,884	-13.924%
2025-07-09	9.6700	9.725000	9.5650	9.6700	+0.520%	1,230,820	-15.615%
2025-07-08	9.5400	9.700000	9.5400	9.6200	+0.944%	879,190	-15.177%
2025-07-07	9.6300	9.755000	9.5100	9.5300	-2.156%	1,433,947	-14.376%
2025-07-03	9.6400	9.805000	9.6400	9.7400	+0.309%	964,270	-16.222%
2025-07-02	9.5500	9.740000	9.5137	9.7100	+1.889%	1,250,773	-15.963%
2025-07-01	9.3900	9.625000	9.3200	9.5300	+0.740%	1,359,408	-14.376%
2025-06-30	9.3500	9.480000	9.2600	9.4600	-1.867%	1,605,849	-13.742%
2025-06-27	9.6800	9.730000	9.5900	9.6400	-0.207%	2,075,127	-15.353%
2025-06-26	9.5700	9.675000	9.4900	9.6600	+1.684%	1,261,875	-15.528%
2025-06-25	9.5000	9.570000	9.4500	9.5000	-0.524%	1,116,405	-14.105%
2025-06-24	9.6000	9.665000	9.4900	9.5500	-0.105%	1,793,194	-14.555%
2025-06-23	9.4600	9.580000	9.3100	9.5600	+0.738%	2,160,531	-14.644%
2025-06-20	9.4900	9.530000	9.3900	9.4900	+0.423%	3,155,222	-14.015%
2025-06-18	9.4000	9.515000	9.3550	9.4500	+0.532%	1,082,008	-13.651%
2025-06-17	9.4700	9.575000	9.3750	9.4000	-1.261%	1,400,234	-13.191%
2025-06-16	9.6800	9.762600	9.4900	9.5200	-1.142%	1,215,472	-14.286%
2025-06-13	9.7200	9.805000	9.5900	9.6300	-1.332%	1,257,236	-15.265%
2025-06-12	9.6300	9.805000	9.5950	9.7600	+1.245%	1,282,266	-16.393%
2025-06-11	9.7500	9.770000	9.6300	9.6400	-0.207%	773,472	-15.353%
2025-06-10	9.6100	9.695000	9.5300	9.6600	+1.152%	817,978	-15.528%
2025-06-09	9.5800	9.730000	9.5400	9.5500	+0.210%	1,123,467	-14.555%
2025-06-06	9.5700	9.610000	9.4550	9.5300	+0.527%	890,501	-14.376%
2025-06-05	9.5000	9.625000	9.4400	9.4800	+0.106%	859,301	-13.924%
2025-06-04	9.3600	9.480000	9.3100	9.4700	+1.175%	626,328	-13.833%
2025-06-03	9.2500	9.465000	9.2000	9.3600	+1.408%	1,371,627	-12.821%
2025-06-02	9.2800	9.305000	9.2000	9.2300	-0.753%	959,089	-11.593%
2025-05-30	9.4200	9.420000	9.3000	9.3000	-1.795%	1,071,881	-12.258%
2025-05-29	9.4800	9.545000	9.3900	9.4700	+0.638%	909,883	-13.833%
2025-05-28	9.3500	9.510000	9.3200	9.4100	-0.423%	961,804	-13.284%
2025-05-27	9.4700	9.480000	9.3200	9.4500	+1.178%	1,418,619	-13.651%
2025-05-23	9.2600	9.399900	9.2400	9.3400	-0.214%	853,964	-12.634%
2025-05-22	9.2900	9.470000	9.0800	9.3600	+0.107%	1,079,171	-12.821%
2025-05-21	9.8000	9.800000	9.3191	9.3500	-5.746%	1,302,287	-12.727%
2025-05-20	9.8000	9.935000	9.8000	9.9200	+1.121%	885,279	-17.742%
2025-05-19	9.6900	9.835000	9.5900	9.8100	-0.102%	821,430	-16.820%
2025-05-16	9.8600	9.940000	9.7950	9.8200	-0.102%	769,343	-16.904%
2025-05-15	9.6100	9.845000	9.5893	9.8300	+2.717%	1,296,074	-16.989%
2025-05-14	9.5500	9.629900	9.4800	9.5700	-0.312%	1,158,348	-14.734%
2025-05-13	9.6800	9.735000	9.5750	9.6000	-0.104%	1,332,428	-15.000%
2025-05-12	9.6900	9.730000	9.5700	9.6100	+1.478%	2,287,283	-15.088%
2025-05-09	9.5400	9.560000	9.4050	9.4700	0.000%	1,724,158	-13.833%
2025-05-08	9.4900	9.590000	9.4200	9.4700	+0.852%	1,451,650	-13.833%
2025-05-07	9.3700	9.560000	9.3400	9.3900	+0.107%	1,348,479	-13.099%
2025-05-06	9.8000	9.879900	9.3200	9.3800	-5.348%	2,034,368	-13.006%
2025-05-05	9.9000	9.965000	9.8400	9.9100	-0.602%	935,594	-17.659%
2025-05-02	9.8700	10.030000	9.8400	9.9700	+2.152%	1,034,555	-18.154%
2025-05-01	9.8700	9.980000	9.7300	9.7600	-0.611%	1,007,917	-16.393%
2025-04-30	9.7400	9.865000	9.5600	9.8200	-0.908%	1,712,286	-16.904%
2025-04-29	9.7200	9.960000	9.6900	9.9100	+1.955%	1,062,021	-17.659%
2025-04-28	9.5600	9.760000	9.5500	9.7200	+2.316%	939,966	-16.049%
2025-04-25	9.3900	9.540000	9.3000	9.5000	+1.496%	1,006,162	-14.105%
2025-04-24	9.3200	9.430000	9.2000	9.3600	+0.753%	927,835	-12.821%
2025-04-23	9.4800	9.560000	9.2600	9.2900	0.000%	1,278,585	-12.164%
2025-04-22	9.0000	9.315000	8.9750	9.2900	+4.735%	1,325,447	-12.164%
2025-04-21	8.8500	8.895000	8.6500	8.8700	-1.225%	1,145,041	-8.005%
2025-04-17	8.6600	9.028900	8.6400	8.9800	+4.056%	1,177,090	-9.131%
2025-04-16	8.6600	8.760000	8.5750	8.6300	-0.576%	1,305,036	-5.446%
2025-04-15	8.5800	8.810000	8.4600	8.6800	+0.696%	2,259,397	-5.991%
2025-04-14	8.3900	8.690000	8.3900	8.6200	+5.508%	2,722,036	-5.336%
2025-04-11	8.2100	8.287200	7.8501	8.1700	-0.122%	6,092,519	-0.122%
2025-04-10	9.0300	9.030000	8.0200	8.1800	-11.087%	3,788,762	-0.244%
2025-04-09	8.4500	9.265000	7.9850	9.2000	+7.477%	6,832,644	-11.304%
2025-04-08	9.2000	9.230000	8.4550	8.5600	-4.143%	2,889,368	-4.673%
2025-04-07	9.2600	9.688000	8.8400	8.9300	-6.785%	3,337,164	-8.623%
2025-04-04	9.9500	9.980600	9.4850	9.5800	-5.429%	2,128,613	-14.823%

.dark-mode .RvVm9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RvVm9k{ color: #333333; background-color: white; border: 2px solid #333333; }MFAMFA Financial, Incstock NYSE

MFA
MFA Financial, Inc
stock NYSE