MFA Financial, Inc. - MFA-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.96	19.95	19.95	19.99	19.8	27,195
December 03, 2025	20.42	20.35	19.88	20.5	20.2	87,074
December 02, 2025	20.79	20.42	19.95	20.9	20.35	122,868
December 01, 2025	20.88	20.91	20.43	21	20.6	14,887
November 28, 2025	20.85	20.84	20.36	20.85	20.7	4,878
November 26, 2025	20.78	20.77	20.77	20.83	20.61	19,526
November 25, 2025	20.69	20.78	20.78	20.85	20.69	7,312
November 24, 2025	20.8	20.8	20.8	20.83	20.63	7,425
November 21, 2025	20.55	20.77	20.77	20.79	20.4	8,409
November 20, 2025	20.58	20.57	20.57	20.65	20.5	11,372
November 19, 2025	20.61	20.6	20.6	20.71	20.6	6,122
November 18, 2025	20.63	20.68	20.68	20.71	20.55	21,556
November 17, 2025	20.75	20.63	20.63	20.75	20.56	12,453
November 14, 2025	20.89	20.78	20.78	20.89	20.73	19,550
November 13, 2025	21.19	20.91	20.91	21.19	20.85	7,898
November 12, 2025	21.07	21.06	21.06	21.13	21.05	7,713
November 11, 2025	21.02	21.05	21.05	21.07	20.99	8,918
November 10, 2025	21.12	21.01	21.01	21.2	20.92	8,193
November 07, 2025	21.24	21.14	21.14	21.24	21	5,796
November 06, 2025	20.99	21.2	21.2	21.2	20.81	14,915
November 05, 2025	21.02	20.95	20.95	21.02	20.94	3,227
November 04, 2025	21.12	20.87	20.87	21.19	20.74	11,628
November 03, 2025	21.31	21.24	21.24	21.37	20.78	5,160
October 31, 2025	20.9	21.27	21.27	21.27	20.83	7,895
October 30, 2025	21.25	20.98	20.98	21.25	20.86	13,228
October 29, 2025	21.3	21.14	21.14	21.3	21.02	10,049
October 28, 2025	21.36	21.25	21.25	21.36	21.2	2,478
October 27, 2025	21.25	21.22	21.22	21.26	21.14	24,548
October 24, 2025	21.28	21.3	21.3	21.37	21.24	4,229
October 23, 2025	21.2	21.12	21.12	21.44	21	6,147
October 22, 2025	20.93	21.25	21.25	21.25	20.85	12,463
October 21, 2025	20.98	21.03	21.03	21.05	20.77	10,389
October 20, 2025	20.79	20.98	20.98	20.98	20.77	11,911
October 17, 2025	20.76	20.77	20.77	20.96	20.45	15,325
October 16, 2025	21.02	20.76	20.76	21.15	20.76	10,263
October 15, 2025	21.02	21.02	21.02	21.5	21.02	8,089
October 14, 2025	20.83	21.02	21.02	21.18	20.79	12,154
October 13, 2025	20.86	21.05	21.05	21.05	20.62	13,804
October 10, 2025	21.16	20.85	20.85	21.2	20.85	4,175
October 09, 2025	21.3	21	21	21.31	21	8,415
October 08, 2025	21.2	21.3	21.3	21.3	21.15	5,930
October 07, 2025	21.3	21.22	21.22	21.3	21.19	5,327
October 06, 2025	21.22	21.19	21.19	21.51	21.18	7,408
October 03, 2025	21.25	21.15	21.15	21.25	21.01	13,363
October 02, 2025	21.11	21.15	21.15	21.22	21.1	13,448
October 01, 2025	21	21.17	21.17	21.21	21	30,873
September 30, 2025	21.28	20.96	20.96	21.63	20.79	45,294
September 29, 2025	21.22	21.2	21.2	21.23	21.13	22,193
September 26, 2025	21.02	21.12	21.12	21.15	21.02	17,031
September 25, 2025	21.19	21.04	21.04	21.2	21.02	32,544
September 24, 2025	21.18	21.13	21.13	21.23	21.1	17,447
September 23, 2025	21.3	21.15	21.15	21.3	21.15	21,778
September 22, 2025	21.35	21.26	21.26	21.38	21.19	10,944
September 19, 2025	21.44	21.4	21.4	21.44	21.39	2,892
September 18, 2025	21.32	21.41	21.41	21.5	21.32	11,644
September 17, 2025	21.38	21.35	21.35	21.43	21.32	7,556
September 16, 2025	21.39	21.42	21.42	21.45	21.34	14,881
September 15, 2025	21.32	21.38	21.38	21.39	21.24	19,932
September 12, 2025	21.41	21.35	21.35	21.5	21.26	17,619
September 11, 2025	21.46	21.42	21.42	21.5	21.23	18,208

MFA Financial, Inc. (MFA-PB) NYSE