MFA Financial, Inc. (MFA-PC) NYSE

Currency In USD

MFA-PC Historical Return

If you invested $1000 in MFA Financial, Inc. (MFA-PC) since IPO date, it would be worth $1,559.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,462.21, while $1000 invested 1 year ago would be worth $1,030.82. This corresponds to total returns of 55.96%, 46.22%, 3.08%, respectively, with annualized returns of 7.08%, 7.9%, 3.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MFA-PC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	23.55	23.41	23.41	23.57	23.41	24,101
August 20, 2026	23.5	23.44	23.44	23.51	23.41	24,029
August 19, 2026	23.5	23.48	23.48	23.62	23.48	30,954
August 18, 2026	23.54	23.46	23.46	23.59	23.46	37,824
August 17, 2026	23.63	23.56	23.56	23.63	23.47	23,999
August 14, 2026	23.41	23.59	23.59	23.64	23.41	32,776
August 13, 2026	23.45	23.45	23.45	23.51	23.39	42,275
August 12, 2026	23.53	23.44	23.44	23.53	23.42	16,258
August 11, 2026	23.41	23.41	23.41	23.54	23.4	18,900
August 10, 2026	23.42	23.38	23.38	23.42	23.35	20,498
August 07, 2026	23.28	23.42	23.42	23.43	23.28	11,712
August 06, 2026	23.5	23.27	23.27	23.5	23.26	5,331
August 05, 2026	23.27	23.27	23.27	23.37	23.24	36,034
August 04, 2026	23.27	23.27	23.27	23.29	23.26	42,381
August 03, 2026	23.24	23.24	23.24	23.26	23.19	32,632
July 31, 2026	23.25	23.19	23.19	23.27	23.1	52,639
July 30, 2026	23.26	23.25	23.25	23.29	23.2	12,034
July 29, 2026	23.28	23.22	23.22	23.28	23.21	9,947
July 28, 2026	23.35	23.26	23.26	23.35	23.26	20,342
July 27, 2026	23.31	23.28	23.28	23.36	23.22	7,935
July 24, 2026	23.22	23.29	23.29	23.45	23.21	10,547
July 23, 2026	23.39	23.39	23.39	23.39	23.18	19,100
July 22, 2026	23.3	23.34	23.34	23.45	23.3	19,322
July 21, 2026	23.3	23.38	23.38	23.41	23.3	7,515
July 20, 2026	23.39	23.3	23.3	23.44	23.28	8,763
July 17, 2026	23.41	23.39	23.39	23.49	23.29	20,480
July 16, 2026	23.3	23.43	23.43	23.49	23.3	8,248
July 15, 2026	23.37	23.42	23.42	23.49	23.37	25,891
July 14, 2026	23.43	23.5	23.5	23.5	23.31	18,322
July 13, 2026	23.35	23.4	23.4	23.4	23.24	10,131
July 10, 2026	23.27	23.31	23.31	23.45	23.27	20,232
July 09, 2026	23.27	23.26	23.26	23.3	23.18	12,790
July 08, 2026	23.16	23.27	23.27	23.33	23	18,327
July 07, 2026	23.14	23.16	23.16	23.25	23.11	24,910
July 06, 2026	22.9	23.09	23.09	23.15	22.86	30,386
July 02, 2026	22.71	22.82	22.82	22.85	22.67	12,961
July 01, 2026	22.65	22.65	22.65	22.73	22.62	23,836
June 30, 2026	22.88	22.52	22.52	22.88	22.41	249,724
June 29, 2026	22.7	22.83	22.83	22.9	22.7	39,546
June 26, 2026	22.63	22.68	22.68	22.7	22.51	79,114
June 25, 2026	22.71	22.64	22.64	22.79	22.58	36,608
June 24, 2026	22.76	22.72	22.72	22.76	22.68	21,715
June 23, 2026	22.8	22.75	22.75	22.81	22.6	27,385
June 22, 2026	22.85	22.82	22.82	22.85	22.77	49,308
June 18, 2026	22.84	22.82	22.82	22.84	22.78	76,298
June 17, 2026	22.8	22.8	22.8	22.85	22.76	34,986
June 16, 2026	22.76	22.75	22.75	22.89	22.72	13,170
June 15, 2026	22.91	22.85	22.85	22.91	22.78	28,408
June 12, 2026	22.78	22.71	22.71	22.81	22.68	19,776
June 11, 2026	22.85	22.8	22.8	22.85	22.7	17,266
June 10, 2026	22.87	22.84	22.84	22.93	22.84	18,050
June 09, 2026	22.91	22.92	22.92	22.92	22.52	39,855
June 08, 2026	22.96	22.96	22.96	23.16	22.9	33,663
June 05, 2026	23.14	23.11	23.11	23.31	23.01	18,080
June 04, 2026	23.24	23.16	23.16	23.3	23.12	27,589
June 03, 2026	23.86	23.84	23.84	23.9	23.82	28,989
June 02, 2026	23.78	23.87	23.87	23.9	23.78	18,508
June 01, 2026	23.7	23.76	23.76	23.79	23.7	24,526
May 29, 2026	23.8	23.65	23.65	23.8	23.6	33,313
May 28, 2026	23.85	23.81	23.81	23.85	23.7	21,937