MFA Financial, Inc. (MFA-PC) NYSE
23.87
+0.11(+0.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.87
+0.11(+0.46%)
Currency In USD
If you invested $1000 in MFA Financial, Inc. (MFA-PC) since IPO date, it would be worth $1,590.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,562.17, while $1000 invested 1 year ago would be worth $1,081.56. This corresponds to total returns of 59.03%, 56.22%, 8.16%, respectively, with annualized returns of 7.68%, 9.33%, 8.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 23.9 | 23.82 | 23.82 | 23.95 | 23.7 | 17,763 |
| May 26, 2026 | 23.7 | 23.69 | 23.69 | 23.78 | 23.65 | 27,952 |
| May 22, 2026 | 23.75 | 23.7 | 23.7 | 23.85 | 23.7 | 10,090 |
| May 21, 2026 | 23.65 | 23.75 | 23.75 | 23.75 | 23.6 | 53,979 |
| May 20, 2026 | 23.6 | 23.64 | 23.64 | 23.76 | 23.4 | 7,102 |
| May 19, 2026 | 23.69 | 23.6 | 23.6 | 23.72 | 23.55 | 37,172 |
| May 18, 2026 | 23.77 | 23.71 | 23.71 | 23.85 | 23.67 | 21,419 |
| May 15, 2026 | 23.9 | 23.8 | 23.8 | 23.9 | 23.71 | 25,467 |
| May 14, 2026 | 23.9 | 23.84 | 23.84 | 23.91 | 23.81 | 18,275 |
| May 13, 2026 | 23.77 | 23.82 | 23.82 | 23.84 | 23.77 | 8,425 |
| May 12, 2026 | 23.81 | 23.85 | 23.85 | 23.85 | 23.74 | 19,685 |
| May 11, 2026 | 23.89 | 23.8 | 23.8 | 23.89 | 23.75 | 27,525 |
| May 08, 2026 | 23.97 | 23.85 | 23.85 | 23.97 | 23.8 | 23,043 |
| May 07, 2026 | 23.8 | 23.87 | 23.87 | 23.9 | 23.8 | 13,471 |
| May 06, 2026 | 23.8 | 23.81 | 23.81 | 23.9 | 23.8 | 8,919 |
| May 05, 2026 | 23.81 | 23.8 | 23.8 | 23.9 | 23.8 | 12,535 |
| May 04, 2026 | 23.94 | 23.8 | 23.8 | 23.94 | 23.76 | 16,069 |
| May 01, 2026 | 23.9 | 23.88 | 23.88 | 23.93 | 23.83 | 16,080 |
| April 30, 2026 | 23.8 | 23.85 | 23.85 | 23.9 | 23.79 | 24,610 |
| April 29, 2026 | 23.75 | 23.73 | 23.73 | 23.79 | 23.71 | 6,962 |
| April 28, 2026 | 23.78 | 23.76 | 23.76 | 23.8 | 23.76 | 10,636 |
| April 27, 2026 | 23.73 | 23.76 | 23.76 | 23.82 | 23.72 | 19,239 |
| April 24, 2026 | 23.66 | 23.72 | 23.72 | 23.75 | 23.52 | 13,682 |
| April 23, 2026 | 23.45 | 23.59 | 23.59 | 23.66 | 23.45 | 16,683 |
| April 22, 2026 | 23.22 | 23.37 | 23.37 | 23.43 | 23.22 | 4,833 |
| April 21, 2026 | 23.3 | 23.22 | 23.22 | 23.4 | 23.21 | 15,120 |
| April 20, 2026 | 23.35 | 23.22 | 23.22 | 23.45 | 23.16 | 18,600 |
| April 17, 2026 | 23.25 | 23.34 | 23.34 | 23.45 | 23.2 | 23,043 |
| April 16, 2026 | 23.45 | 23.21 | 23.21 | 23.45 | 23.2 | 22,083 |
| April 15, 2026 | 23.25 | 23.43 | 23.43 | 23.49 | 23.25 | 40,775 |
| April 14, 2026 | 23.15 | 23.21 | 23.21 | 23.29 | 23.15 | 19,391 |
| April 13, 2026 | 22.99 | 23.11 | 23.11 | 23.17 | 22.99 | 16,118 |
| April 10, 2026 | 22.96 | 23.08 | 23.08 | 23.1 | 22.96 | 22,364 |
| April 09, 2026 | 22.77 | 22.96 | 22.96 | 23.02 | 22.77 | 18,204 |
| April 08, 2026 | 22.51 | 22.75 | 22.75 | 22.82 | 22.5 | 22,374 |
| April 07, 2026 | 22.28 | 22.36 | 22.36 | 22.46 | 22.18 | 21,555 |
| April 06, 2026 | 21.9 | 22.39 | 22.39 | 22.41 | 21.9 | 24,136 |
| April 02, 2026 | 21.69 | 21.9 | 21.9 | 21.91 | 21.63 | 18,492 |
| April 01, 2026 | 21.31 | 21.68 | 21.68 | 21.69 | 21.31 | 40,346 |
| March 31, 2026 | 21.45 | 21.17 | 21.17 | 21.79 | 21.17 | 103,701 |
| March 30, 2026 | 21.68 | 21.47 | 21.47 | 21.94 | 21.44 | 25,489 |
| March 27, 2026 | 21.83 | 21.75 | 21.75 | 21.83 | 21.65 | 21,309 |
| March 26, 2026 | 21.88 | 21.84 | 21.84 | 21.88 | 21.58 | 25,413 |
| March 25, 2026 | 21.76 | 21.93 | 21.93 | 21.96 | 21.76 | 22,214 |
| March 24, 2026 | 21.99 | 21.76 | 21.76 | 22.09 | 21.56 | 20,711 |
| March 23, 2026 | 22.06 | 21.91 | 21.91 | 22.06 | 21.8 | 33,875 |
| March 20, 2026 | 22.09 | 22 | 22 | 22.25 | 22 | 41,269 |
| March 19, 2026 | 22.17 | 22.23 | 22.23 | 22.33 | 22.14 | 25,856 |
| March 18, 2026 | 22.45 | 22.3 | 22.3 | 22.45 | 22.14 | 15,464 |
| March 17, 2026 | 22.75 | 22.48 | 22.48 | 22.75 | 22.45 | 34,654 |
| March 16, 2026 | 22.89 | 22.74 | 22.74 | 22.89 | 22.71 | 13,771 |
| March 13, 2026 | 22.91 | 22.89 | 22.89 | 22.97 | 22.89 | 7,523 |
| March 12, 2026 | 22.97 | 22.99 | 22.99 | 23.02 | 22.97 | 10,195 |
| March 11, 2026 | 23 | 22.98 | 22.98 | 23 | 22.91 | 11,701 |
| March 10, 2026 | 22.93 | 22.94 | 22.94 | 22.94 | 22.87 | 2,701 |
| March 09, 2026 | 23.06 | 22.92 | 22.92 | 23.09 | 22.8 | 22,771 |