MFA Financial, Inc. (MFA-PB) NYSE

Currency In USD

MFA-PB Historical Return

If you invested $1000 in MFA Financial, Inc. (MFA-PB) 10 years ago, it would be worth $1,504.27 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,040.8, while $1000 invested 1 year ago would be worth $871.29. This corresponds to total returns of 50.43%, 4.08%, -12.87%, respectively, with annualized returns of 4.17%, 0.8%, -12.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MFA-PB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	18.19	17.6	17.6	18.3	17.55	65,559
October 01, 2026	18.04	18.11	18.11	18.97	18.04	39,743
September 30, 2026	18.36	18.17	18.17	18.82	18.1	46,742
September 29, 2026	18.14	18.17	18.17	18.3	18.12	21,766
September 28, 2026	18.47	18.24	18.24	18.5	18.02	29,487
September 25, 2026	18.83	18.46	18.46	18.83	18.39	21,124
September 24, 2026	18.97	18.74	18.74	19.1	18.74	19,465
September 23, 2026	19.4	18.96	18.96	19.4	18.96	14,054
September 22, 2026	19.56	19.41	19.41	19.7	19.41	17,334
September 21, 2026	19.77	19.57	19.57	19.8	19.55	9,856
September 18, 2026	19.75	19.62	19.62	19.75	19.53	16,480
September 17, 2026	19.75	19.8	19.8	19.82	19.62	11,900
September 16, 2026	20	19.75	19.75	20	19.66	12,150
September 15, 2026	19.8	19.85	19.85	19.85	19.68	23,326
September 11, 2026	19.77	19.93	19.93	19.96	19.75	4,426
September 10, 2026	19.85	19.75	19.75	19.99	19.75	14,376
September 09, 2026	19.99	19.97	19.97	20.03	19.87	9,619
September 08, 2026	20.07	20.01	20.01	20.07	19.79	16,409
September 04, 2026	20.16	20.05	20.05	20.18	20.05	12,433
September 03, 2026	20.62	20.5	20.5	20.62	20.5	13,720
September 02, 2026	20.4	20.62	20.62	20.62	20.4	9,137
September 01, 2026	20.25	20.4	20.4	20.4	20.21	19,802
August 31, 2026	20.25	20.35	20.35	20.36	20.25	13,234
August 28, 2026	20.3	20.32	20.32	20.37	20.3	6,596
August 27, 2026	20.16	20.22	20.22	20.4	20.16	11,007
August 26, 2026	20.17	20.2	20.2	20.25	20.17	7,256
August 25, 2026	20.17	20.19	20.19	20.22	20.16	21,774
August 24, 2026	20.2	20.22	20.22	20.24	20.15	13,378
August 21, 2026	20.2	20.2	20.2	20.2	20.11	10,376
August 20, 2026	20.18	20.18	20.18	20.2	20.18	10,903
August 19, 2026	20.15	20.17	20.17	20.2	20.15	10,476
August 18, 2026	20.13	20.15	20.15	20.2	20.11	8,773
August 17, 2026	20.15	20.13	20.13	20.18	20.12	13,432
August 14, 2026	20.08	20.15	20.15	20.2	20.08	5,949
August 13, 2026	20.18	20.15	20.15	20.38	20.15	8,879
August 12, 2026	20.28	20.24	20.24	20.39	20.24	13,318
August 11, 2026	20.21	20.23	20.23	20.29	20.21	4,008
August 10, 2026	20.28	20.26	20.26	20.44	20.23	8,851
August 07, 2026	20.22	20.35	20.35	20.37	20.22	5,289
August 06, 2026	20.28	20.31	20.31	20.42	20.15	3,661
August 05, 2026	20.35	20.35	20.35	20.35	20.29	5,890
August 04, 2026	20.36	20.37	20.37	20.95	20.35	12,743
August 03, 2026	20.83	20.54	20.54	20.85	20.5	18,077
July 31, 2026	20.51	20.81	20.81	20.93	20.37	13,558
July 30, 2026	20.45	20.44	20.44	20.53	20.33	5,594
July 29, 2026	20.31	20.45	20.45	20.48	20.31	4,526
July 28, 2026	20.25	20.4	20.4	20.5	20.23	8,667
July 27, 2026	20.2	20.22	20.22	20.27	20.06	3,235
July 23, 2026	20.28	20.07	20.07	20.29	20.07	10,536
July 22, 2026	20.35	20.3	20.3	20.35	20.29	10,730
July 21, 2026	20.33	20.35	20.35	20.41	20.33	6,629
July 20, 2026	20.33	20.37	20.37	20.43	20.33	2,559
July 17, 2026	20.39	20.33	20.33	20.39	20.32	8,812
July 16, 2026	20.3	20.38	20.38	20.38	20.3	3,668
July 15, 2026	20.35	20.35	20.35	20.35	20.33	7,447
July 14, 2026	20.37	20.27	20.27	20.37	20.24	12,771
July 13, 2026	20.2	20.28	20.28	20.28	20.2	10,088
July 10, 2026	20.27	20.24	20.24	20.27	20.2	13,583
July 09, 2026	20.27	20.27	20.27	20.31	20.27	3,168
July 08, 2026	20.26	20.34	20.34	20.34	20.25	7,483