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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.4	21.48	21.48	21.48	21.24	10,696
September 09, 2025	21.75	21.36	21.36	21.8	21.19	40,073
September 08, 2025	21.73	21.75	21.75	21.78	21.71	8,699
September 05, 2025	21.79	21.73	21.73	21.87	21.71	16,782
September 04, 2025	21.6	21.75	21.75	21.76	21.53	17,444
September 03, 2025	21.81	21.89	21.42	21.91	21.8	20,374
September 02, 2025	21.83	21.84	21.37	21.84	21.65	13,121
August 29, 2025	21.69	21.79	21.32	21.79	21.5	15,329
August 28, 2025	21.7	21.63	21.17	21.87	21.52	12,403
August 27, 2025	21.75	21.7	21.24	21.78	21.55	19,575
August 26, 2025	21.9	21.75	21.28	21.9	21.6	14,516
August 25, 2025	21.75	21.93	21.93	21.93	21.74	9,044
August 22, 2025	21.85	21.82	21.82	21.85	21.62	8,673
August 21, 2025	21.78	21.73	21.73	21.78	21.54	13,334
August 20, 2025	21.72	21.85	21.85	21.85	21.54	9,748
August 19, 2025	21.82	21.76	21.76	21.94	21.75	23,548
August 18, 2025	21.9	21.78	21.89	21.9	21.77	17,364
August 15, 2025	21.7	21.8	21.8	21.8	21.7	2,512
August 14, 2025	21.57	21.67	21.67	21.69	21.42	19,826
August 13, 2025	21.6	21.57	21.57	21.6	21.52	14,623
August 12, 2025	21.52	21.59	21.59	21.61	21.52	12,370
August 11, 2025	21.7	21.61	21.61	21.7	21.5	7,428
August 08, 2025	21.72	21.68	21.68	21.95	21.51	5,566
August 07, 2025	21.51	21.6	21.6	21.83	21.44	26,142
August 06, 2025	21.51	21.69	21.69	21.69	21.46	14,995
August 05, 2025	21.57	21.56	21.56	21.67	21.49	8,817
August 04, 2025	21.76	21.7	21.7	21.94	21.65	9,403
August 01, 2025	21.8	21.87	21.87	22.09	21.68	14,823
July 31, 2025	21.48	21.97	21.97	22.16	21.37	37,507
July 30, 2025	21.56	21.59	21.59	21.67	21.53	7,666
July 29, 2025	21.63	21.66	21.66	21.79	21.55	11,846
July 28, 2025	21.52	21.58	21.58	21.58	21.43	10,871
July 25, 2025	21.52	21.43	21.43	21.52	21.36	8,940

MFA Financial, Inc. (MFA-PB) NYSE