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 $1,520.32 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,417.39, while $1000 invested 1 year ago would be worth $1,033.05. This corresponds to total returns of 52.03%, 41.74%, 3.3%, respectively, with annualized returns of 6.84%, 7.22%, 3.3%.

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
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
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