MFA Financial, Inc. (MFA-PC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in MFA Financial, Inc. (MFA-PC) since IPO date, it would be worth $1,498.33 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,333.93, while $1000 invested 1 year ago would be worth $981.24. This corresponds to total returns of 49.83%, 33.39%, -1.88%, respectively, with annualized returns of 6.32%, 5.93%, -1.88%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 22.25 | 22.24 | 22.24 | 22.48 | 22.17 | 47,528 |
| September 29, 2026 | 22.14 | 22.24 | 22.24 | 22.25 | 22.07 | 57,009 |
| September 28, 2026 | 22.2 | 22 | 22 | 22.48 | 21.93 | 61,018 |
| September 25, 2026 | 22.41 | 22.38 | 22.38 | 22.41 | 22.2 | 28,599 |
| September 24, 2026 | 22.77 | 22.48 | 22.48 | 22.77 | 22.45 | 48,486 |
| September 23, 2026 | 22.91 | 22.74 | 22.74 | 22.97 | 22.74 | 21,868 |
| September 22, 2026 | 23.09 | 22.86 | 22.86 | 23.09 | 22.86 | 18,677 |
| September 21, 2026 | 23.04 | 22.99 | 22.99 | 23.04 | 22.9 | 14,578 |
| September 18, 2026 | 23.03 | 22.96 | 22.96 | 23.1 | 22.96 | 76,638 |
| September 17, 2026 | 22.87 | 23.03 | 23.03 | 23.1 | 22.87 | 28,805 |
| September 16, 2026 | 22.79 | 22.85 | 22.85 | 22.9 | 22.79 | 14,556 |
| September 15, 2026 | 22.75 | 22.7 | 22.7 | 22.87 | 22.63 | 23,896 |
| September 11, 2026 | 22.57 | 22.67 | 22.67 | 22.78 | 22.56 | 94,916 |
| September 10, 2026 | 22.71 | 22.61 | 22.61 | 22.93 | 22.53 | 42,690 |
| September 09, 2026 | 22.99 | 22.76 | 22.76 | 22.99 | 22.72 | 41,098 |
| September 08, 2026 | 23.03 | 22.91 | 22.91 | 23.03 | 22.9 | 114,996 |
| September 04, 2026 | 23.06 | 22.94 | 22.94 | 23.07 | 22.94 | 42,857 |
| September 03, 2026 | 23.56 | 23.56 | 23.56 | 23.62 | 23.55 | 71,737 |
| September 02, 2026 | 23.46 | 23.55 | 23.55 | 23.74 | 23.46 | 120,482 |
| September 01, 2026 | 23.6 | 23.45 | 23.45 | 23.71 | 23.44 | 52,947 |
| August 31, 2026 | 23.65 | 23.58 | 23.58 | 23.67 | 23.55 | 34,226 |
| August 28, 2026 | 23.64 | 23.55 | 23.55 | 23.65 | 23.53 | 25,215 |
| August 27, 2026 | 23.54 | 23.53 | 23.53 | 23.64 | 23.52 | 40,619 |
| August 26, 2026 | 23.66 | 23.58 | 23.58 | 23.66 | 23.52 | 46,646 |
| August 25, 2026 | 23.54 | 23.68 | 23.68 | 23.74 | 23.54 | 46,165 |
| August 24, 2026 | 23.52 | 23.54 | 23.54 | 23.54 | 23.47 | 20,755 |
| 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 |