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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	23.75	23.8	23.19	23.81	23.71	42,882
December 02, 2025	23.82	23.74	23.13	23.86	23.72	56,487
December 01, 2025	23.72	23.82	23.82	23.87	23.72	17,371
November 28, 2025	23.82	23.69	23.69	23.85	23.68	34,078
November 26, 2025	23.8	23.8	23.8	23.82	23.71	16,860
November 25, 2025	23.8	23.8	23.8	23.83	23.75	22,676
November 24, 2025	23.74	23.77	23.77	23.77	23.71	14,874
November 21, 2025	23.8	23.73	23.73	23.84	23.61	23,139
November 20, 2025	23.76	23.79	23.79	23.79	23.58	17,472
November 19, 2025	23.89	23.74	23.74	23.89	23.72	14,800
November 18, 2025	23.82	23.82	23.82	23.83	23.76	7,721
November 17, 2025	23.74	23.83	23.83	23.87	23.74	7,513
November 14, 2025	23.76	23.79	23.79	23.85	23.76	11,416
November 13, 2025	23.77	23.84	23.84	23.85	23.77	10,691
November 12, 2025	23.95	23.9	23.9	23.96	23.84	13,437
November 11, 2025	23.92	23.93	23.93	23.94	23.89	12,855
November 10, 2025	23.8	23.9	23.9	23.9	23.8	9,559
November 07, 2025	23.85	23.77	23.77	23.85	23.67	29,031
November 06, 2025	23.76	23.87	23.87	23.89	23.75	10,765
November 05, 2025	23.75	23.87	23.87	23.92	23.75	8,892
November 04, 2025	23.76	23.78	23.78	23.9	23.73	36,334
November 03, 2025	23.81	23.88	23.88	23.98	23.75	7,765
October 31, 2025	23.84	23.75	23.75	23.93	23.7	33,830
October 30, 2025	23.89	23.94	23.94	24	23.89	9,186
October 29, 2025	24.05	23.91	23.91	24.06	23.74	18,932
October 28, 2025	24.04	24.06	24.06	24.06	24	10,069
October 27, 2025	24.01	24	24	24.06	23.94	13,298
October 24, 2025	23.93	23.85	23.85	23.95	23.8	11,923
October 23, 2025	23.74	23.77	23.77	23.77	23.63	10,316
October 22, 2025	23.92	23.74	23.74	24.11	23.61	71,334
October 21, 2025	24.03	23.92	23.92	24.18	23.83	21,716
October 20, 2025	23.91	24.03	24.03	24.09	23.91	14,043
October 17, 2025	24.31	23.91	23.91	24.31	23.85	34,823
October 16, 2025	24.34	24.2	24.2	24.35	24.2	5,307
October 15, 2025	24.1	24.23	24.23	24.35	24.1	8,516
October 14, 2025	24.14	24.11	24.11	24.16	24.1	2,782
October 13, 2025	24.05	24.15	24.15	24.15	24.05	5,723
October 10, 2025	24.15	24.08	24.08	24.18	24.07	6,040
October 09, 2025	24.14	24.12	24.12	24.17	24.08	7,197
October 08, 2025	24.16	24.15	24.15	24.19	24.13	6,547
October 07, 2025	24.17	24.13	24.13	24.18	24.13	5,418
October 06, 2025	24.12	24.12	24.12	24.18	24.07	12,119
October 03, 2025	24.12	24.12	24.12	24.19	24.11	9,412
October 02, 2025	24.08	24.13	24.13	24.13	23.97	27,731
October 01, 2025	23.92	24.13	24.13	24.13	23.9	15,561
September 30, 2025	24.18	23.87	23.87	24.19	23.87	56,921
September 29, 2025	24.08	24.08	24.08	24.13	24.07	14,880
September 26, 2025	24.05	24.06	24.06	24.1	24.01	5,792
September 25, 2025	24.14	24.08	24.08	24.14	24.08	8,373
September 24, 2025	24.13	24.12	24.12	24.15	24.1	7,453
September 23, 2025	24.15	24.12	24.12	24.17	24.11	3,047
September 22, 2025	24.18	24.17	24.17	24.25	24.11	10,444
September 19, 2025	24.15	24.14	24.14	24.15	24.08	7,686
September 18, 2025	24.21	24.14	24.14	24.21	24.11	3,830
September 17, 2025	24.23	24.2	24.2	24.23	24.09	22,236
September 16, 2025	24.19	24.2	24.2	24.2	24.09	7,145
September 15, 2025	24.17	24.19	24.19	24.2	24.09	8,499
September 12, 2025	24.2	24.15	24.15	24.2	24.08	11,410
September 11, 2025	24.15	24.18	24.18	24.22	24.12	20,544
September 10, 2025	24.27	24.04	24.04	24.3	24.03	40,667

MFA Financial, Inc. (MFA-PC) NYSE