MFA Financial, Inc. (MFA-PB) NYSE

20.59

+0.2185(+1.07%)

Updated at June 02 03:59PM

Currency In USD

MFA-PB Historical Return

If you invested $1000 in MFA Financial, Inc. (MFA-PB) 10 years ago, it would be worth $1,825.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,253.1, while $1000 invested 1 year ago would be worth $1,058.53. This corresponds to total returns of 82.52%, 25.31%, 5.85%, respectively, with annualized returns of 6.2%, 4.61%, 5.85%.

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
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
April 15, 2026	20.4	20.4	20.4	20.49	20.3	15,583
April 14, 2026	20.42	20.42	20.42	20.45	20.31	11,610
April 13, 2026	20.15	20.33	20.33	20.33	20.15	4,030
April 10, 2026	19.74	20.15	20.15	20.4	19.74	7,913
April 09, 2026	19.99	20.17	20.17	20.23	19.99	11,080
April 08, 2026	19.76	19.95	19.95	19.99	19.65	16,580
April 07, 2026	19.52	19.6	19.6	19.68	19.45	4,340
April 06, 2026	19.56	19.67	19.67	19.8	19.48	15,040
April 02, 2026	19.45	19.56	19.56	20.06	19.45	8,874
April 01, 2026	19.18	19.45	19.45	19.52	19.18	21,325
March 31, 2026	19.73	19.1	19.1	20.03	19.05	39,426
March 30, 2026	19.51	19.5	19.5	19.98	19.5	14,193
March 27, 2026	19.55	19.56	19.56	19.77	19.55	4,412
March 26, 2026	19.7	19.55	19.55	19.91	19.52	7,197
March 25, 2026	19.55	19.76	19.76	19.79	19.55	3,786
March 24, 2026	19.9	19.5	19.5	20.02	19.5	10,591
March 23, 2026	19.9	19.9	19.9	19.98	19.81	8,554
March 20, 2026	19.66	19.83	19.83	20.13	19.66	16,134
March 19, 2026	19.88	19.79	19.79	19.88	19.7	14,405
March 18, 2026	20.3	19.94	19.94	20.3	19.89	25,325
March 17, 2026	20.4	20.35	20.35	20.42	20.34	5,155
March 16, 2026	20.3	20.3	20.3	20.41	20.28	3,726
March 13, 2026	20.88	20.38	20.38	20.88	20.26	8,950
March 12, 2026	20.5	20.59	20.59	20.6	20.45	14,660
March 11, 2026	20.65	20.5	20.5	20.65	20.41	16,076
March 10, 2026	20.53	20.52	20.52	20.55	20.48	9,480
March 09, 2026	20.36	20.34	20.34	20.68	20.34	18,880