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 $1,552.96 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,465.12, while $1000 invested 1 year ago would be worth $1,050. This corresponds to total returns of 55.3%, 46.51%, 5%, respectively, with annualized returns of 7.14%, 7.93%, 5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |