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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.28	21.41	21.41	21.43	21.28	10,592
February 19, 2026	21.2	21.33	21.33	21.36	21.2	13,203
February 18, 2026	21.19	21.25	21.25	21.34	21.15	5,729
February 17, 2026	20.9	21.29	21.29	21.29	20.81	17,154
February 13, 2026	20.87	20.88	20.88	20.88	20.79	3,330
February 12, 2026	20.85	20.8	20.8	20.85	20.75	7,126
February 11, 2026	20.84	20.82	20.82	20.84	20.69	7,089
February 10, 2026	20.82	20.81	20.81	20.82	20.55	6,794
February 09, 2026	20.79	20.74	20.74	20.79	20.63	5,910
February 06, 2026	20.53	20.7	20.7	20.84	20.47	7,723
February 05, 2026	20.53	20.54	20.54	20.57	20.5	8,017
February 04, 2026	20.4	20.56	20.56	20.56	20.4	7,936
February 03, 2026	20.26	20.4	20.4	20.4	20.26	10,862
February 02, 2026	20.19	20.27	20.27	20.28	20.19	16,956
January 30, 2026	20.3	20.15	20.15	20.34	20.05	25,125
January 29, 2026	20.39	20.36	20.36	20.4	20.36	4,738
January 28, 2026	20.35	20.39	20.39	20.4	20.34	10,014
January 27, 2026	20.27	20.34	20.34	20.34	20.27	6,511
January 26, 2026	20.27	20.28	20.28	20.28	20.2	8,577
January 23, 2026	20.3	20.26	20.26	20.3	20.21	6,905
January 22, 2026	20.2	20.25	20.25	20.25	20.19	13,483
January 21, 2026	20.16	20.2	20.2	20.23	20.15	6,510
January 20, 2026	20.19	20.18	20.18	20.2	20.1	11,781
January 16, 2026	20.21	20.26	20.26	20.26	20.16	18,851
January 15, 2026	20.21	20.2	20.2	20.3	20.15	22,806
January 14, 2026	20.16	20.21	20.21	20.21	20.1	9,561
January 13, 2026	20.2	20.18	20.18	20.24	20.14	2,598
January 12, 2026	20.23	20.14	20.14	20.25	20.1	19,708
January 09, 2026	20.13	20.2	20.2	20.23	20.12	10,379
January 08, 2026	20.02	20.11	20.11	20.14	20.02	6,642
January 07, 2026	20.03	20.02	20.02	20.09	20.02	14,202
January 06, 2026	20.05	20.04	20.04	20.1	19.87	9,022
January 05, 2026	20.05	20.05	20.05	20.1	19.86	17,774
January 02, 2026	19.89	20.01	20.01	20.01	19.75	5,935
December 31, 2025	19.96	19.73	19.73	20.07	19.7	36,603
December 30, 2025	19.82	19.89	19.89	19.95	19.77	15,202
December 29, 2025	20.11	19.7	19.7	20.14	19.7	33,587
December 26, 2025	20.05	20.11	20.11	20.12	20.05	9,533
December 24, 2025	20.09	20.08	20.08	20.1	20.06	4,924
December 23, 2025	20.05	20.07	20.07	20.1	20.05	4,945
December 22, 2025	20.16	20.08	20.08	20.16	20.05	15,086
December 19, 2025	20	20.17	20.17	20.17	20	22,728
December 18, 2025	19.8	20.05	20.05	20.05	19.79	20,483
December 17, 2025	19.74	19.85	19.85	19.91	19.74	27,168
December 16, 2025	19.84	19.77	19.77	20	19.77	8,984
December 15, 2025	19.65	19.85	19.85	20.03	19.65	16,871
December 12, 2025	19.97	19.9	19.9	19.99	19.85	15,090
December 11, 2025	20	20.05	20.05	20.24	19.91	19,121
December 10, 2025	20.05	20.05	20.05	20.05	19.9	21,471
December 09, 2025	19.94	19.98	19.98	20.14	19.94	16,369
December 08, 2025	19.9	19.94	19.94	19.99	19.85	20,050
December 05, 2025	19.85	19.95	19.95	20	19.85	37,523
December 04, 2025	19.96	19.95	19.95	19.99	19.8	27,195
December 03, 2025	20.42	20.35	19.88	20.5	20.2	87,074
December 02, 2025	20.79	20.42	19.95	20.9	20.35	122,868
December 01, 2025	20.88	20.91	20.43	21	20.6	14,887
November 28, 2025	20.85	20.84	20.36	20.85	20.7	4,878
November 26, 2025	20.78	20.77	20.77	20.83	20.61	19,526
November 25, 2025	20.69	20.78	20.78	20.85	20.69	7,312
November 24, 2025	20.8	20.8	20.8	20.83	20.63	7,425

MFA Financial, Inc. (MFA-PB) NYSE