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 $1,791.52 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,219.48, while $1000 invested 1 year ago would be worth $1,013.49. This corresponds to total returns of 79.15%, 21.95%, 1.35%, respectively, with annualized returns of 6%, 4.05%, 1.35%.

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
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
July 07, 2026	20.17	20.3	20.3	20.33	20.14	14,512
July 06, 2026	20.3	20.28	20.28	20.33	20.24	21,084
July 02, 2026	20.26	20.29	20.29	20.3	20.15	7,277
July 01, 2026	20.1	20.16	20.16	20.28	20.1	10,980
June 30, 2026	20.26	20.11	20.11	20.3	19.84	67,637
June 29, 2026	20.03	20.28	20.28	20.29	20	19,762
June 26, 2026	19.72	19.99	19.99	20.04	19.72	21,824
June 25, 2026	20.04	19.77	19.77	20.2	19.77	21,714
June 24, 2026	20.16	20.11	20.11	20.21	20.04	6,763
June 23, 2026	20.14	20.23	20.23	20.26	20.07	18,705
June 22, 2026	20.21	20.19	20.19	20.26	20.09	8,991
June 18, 2026	20.16	20.21	20.21	20.28	20.16	10,015
June 17, 2026	20.05	20.2	20.2	20.23	20.05	7,385
June 16, 2026	20	20.16	20.16	20.2	20	16,914
June 15, 2026	19.8	19.88	19.88	19.97	19.8	17,600
June 12, 2026	19.73	19.73	19.73	19.86	19.68	6,124
June 11, 2026	19.95	19.79	19.79	19.95	19.58	31,291
June 10, 2026	19.92	19.9	19.9	19.99	19.7	19,256
June 09, 2026	20.04	19.92	19.92	20.11	19.85	16,520
June 08, 2026	20.08	20.04	20.04	20.12	20.04	11,327
June 05, 2026	20.16	20.09	20.09	20.16	20	15,712
June 04, 2026	20.26	20.16	20.16	20.26	20	59,372
June 03, 2026	20.59	20.56	20.56	20.59	20.56	2,521
June 02, 2026	20.41	20.59	20.59	20.59	20.41	8,324
June 01, 2026	20.57	20.37	20.37	20.6	20.37	20,309
May 29, 2026	20.56	20.57	20.57	20.6	20.55	8,430
May 28, 2026	20.56	20.57	20.57	20.6	20.56	5,534
May 27, 2026	20.58	20.56	20.56	20.59	20.55	16,922
May 26, 2026	20.65	20.56	20.56	20.65	20.46	15,586
May 22, 2026	20.63	20.56	20.56	20.63	20.52	13,699
May 21, 2026	20.9	20.52	20.52	20.9	20.51	19,485
May 20, 2026	20.5	20.5	20.5	20.56	20.38	16,509
May 19, 2026	20.6	20.5	20.5	20.6	20.45	8,457
May 18, 2026	20.78	20.59	20.59	20.78	20.56	15,350
May 15, 2026	20.89	20.66	20.66	20.89	20.66	12,839
May 14, 2026	20.79	20.97	20.97	20.97	20.79	5,012
May 13, 2026	20.8	20.74	20.74	20.84	20.71	18,360
May 12, 2026	20.96	20.8	20.8	20.96	20.77	17,287
May 11, 2026	20.93	21	21	21.01	20.85	6,603
May 08, 2026	20.92	21	21	21	20.88	7,998
May 07, 2026	21	20.92	20.92	21	20.91	2,357
May 06, 2026	20.98	21	21	21	20.85	8,175
May 05, 2026	20.93	20.98	20.98	20.98	20.9	6,090
May 04, 2026	20.96	20.87	20.87	20.96	20.75	19,094
May 01, 2026	20.9	20.94	20.94	21	20.85	13,893
April 30, 2026	20.83	20.88	20.88	20.9	20.83	9,833
April 29, 2026	20.8	20.87	20.87	20.88	20.8	5,212
April 28, 2026	20.87	20.87	20.87	20.88	20.82	6,292
April 27, 2026	20.64	20.77	20.77	20.85	20.62	11,493
April 24, 2026	20.35	20.43	20.43	20.61	20.35	8,026
April 23, 2026	20.25	20.34	20.34	20.49	20.25	7,212
April 22, 2026	20.29	20.25	20.25	20.39	20.25	6,072
April 21, 2026	20.34	20.32	20.32	20.5	20.28	7,449
April 20, 2026	20.38	20.38	20.38	20.49	20.35	15,579
April 17, 2026	20.41	20.48	20.48	20.5	20.38	19,601
April 16, 2026	20.45	20.46	20.46	20.46	20.41	9,522