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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	21.35	21.52	21.52	21.52	21.25	4,135
July 23, 2025	21.73	21.36	21.36	21.73	21.12	17,293
July 22, 2025	21.84	21.66	21.66	21.85	21.49	20,219
July 21, 2025	21.95	21.64	21.64	21.95	21.52	7,325
July 18, 2025	21.63	21.61	21.61	21.7	21.54	11,310
July 17, 2025	21.3	21.63	21.63	21.64	21.24	18,698
July 16, 2025	21.37	21.4	21.4	21.44	21.23	10,426
July 15, 2025	21.33	21.32	21.32	21.4	21.17	9,745
July 14, 2025	21.57	21.41	21.41	21.57	21.31	31,763
July 11, 2025	21.45	21.43	21.43	21.64	21.34	10,349
July 10, 2025	21.2	21.4	21.4	21.5	21.2	39,115
July 09, 2025	20.95	21.19	21.19	21.31	20.91	18,879
July 08, 2025	20.7	20.96	20.96	20.96	20.7	12,569
July 07, 2025	20.69	20.7	20.7	20.85	20.6	9,462
July 03, 2025	20.65	20.71	20.71	20.8	20.65	7,344
July 02, 2025	20.41	20.65	20.65	20.68	20.32	14,510
July 01, 2025	20.35	20.41	20.41	20.47	20.17	30,156
June 30, 2025	20.69	20.22	20.22	20.95	20.17	44,979
June 27, 2025	20.42	20.57	20.57	20.59	20.36	11,221
June 26, 2025	20.5	20.57	20.57	20.57	20.45	11,182
June 25, 2025	20.5	20.52	20.52	20.52	20.38	9,552
June 24, 2025	20.31	20.46	20.46	20.65	20.28	14,227
June 23, 2025	20.45	20.41	20.41	20.45	20.19	12,701
June 20, 2025	20.62	20.36	20.36	20.64	20.18	16,893
June 18, 2025	20.4	20.44	20.44	20.58	20.4	4,060
June 17, 2025	20.42	20.47	20.47	20.53	20.39	4,039
June 16, 2025	20.4	20.48	20.48	20.69	20.32	14,037
June 13, 2025	20.38	20.36	20.36	20.45	20.24	14,045
June 12, 2025	20.57	20.38	20.38	20.6	20.3	23,740
June 11, 2025	20.45	20.63	20.63	20.73	20.45	7,601
June 10, 2025	20.79	20.56	20.56	20.8	20.56	20,044
June 09, 2025	20.73	20.8	20.8	20.91	20.64	13,168
June 06, 2025	20.67	20.64	20.64	20.75	20.37	22,644
June 05, 2025	20.61	20.72	20.72	21.05	20.61	10,644
June 04, 2025	20.85	20.7	20.7	20.98	20.69	14,646
June 03, 2025	21.2	21.28	20.81	21.4	21.1	13,469
June 02, 2025	21.16	21.29	20.82	21.3	21.1	16,178
May 30, 2025	21.03	21.3	20.83	21.3	21.03	11,001
May 29, 2025	21.14	21.15	21.15	21.22	21.06	7,403
May 28, 2025	21.2	21.15	21.15	21.26	21.15	7,920
May 27, 2025	21.24	21.11	21.11	21.39	21	21,310
May 23, 2025	21	21.24	21.24	21.38	20.93	7,078
May 22, 2025	21.27	21.06	21.06	21.3	20.65	10,435

MFA Financial, Inc. (MFA-PB) NYSE