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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.7	23.55	23.55	23.82	23.55	45,593
February 19, 2026	23.64	23.64	23.64	23.69	23.58	29,500
February 18, 2026	23.65	23.54	23.54	23.68	23.5	32,233
February 17, 2026	23.44	23.59	23.59	23.6	23.42	19,677
February 13, 2026	23.64	23.52	23.52	23.64	23.46	23,817
February 12, 2026	23.45	23.64	23.64	23.64	23.4	15,140
February 11, 2026	23.33	23.43	23.43	23.43	23.33	18,251
February 10, 2026	23.31	23.35	23.35	23.36	23.31	20,138
February 09, 2026	23.37	23.34	23.34	23.37	23.31	7,690
February 06, 2026	23.35	23.36	23.36	23.41	23.3	7,332
February 05, 2026	23.22	23.29	23.29	23.4	23.22	10,370
February 04, 2026	23.2	23.26	23.26	23.35	23.2	30,494
February 03, 2026	23.28	23.22	23.22	23.3	23.19	18,904
February 02, 2026	23.21	23.22	23.22	23.32	23.21	14,554
January 30, 2026	23.42	23.2	23.2	23.44	23.17	30,625
January 29, 2026	23.34	23.4	23.4	23.5	23.25	20,434
January 28, 2026	23.16	23.33	23.33	23.33	23.16	17,889
January 27, 2026	23.05	23.17	23.17	23.2	23.05	16,727
January 26, 2026	23.08	23.06	23.06	23.11	23.06	17,297
January 23, 2026	23.08	23.02	23.02	23.08	22.98	17,702
January 22, 2026	22.95	23.04	23.04	23.05	22.95	28,855
January 21, 2026	22.9	22.95	22.95	22.95	22.9	21,043
January 20, 2026	22.88	22.9	22.9	22.9	22.84	18,932
January 16, 2026	22.9	22.93	22.93	22.99	22.9	20,715
January 15, 2026	22.89	22.92	22.92	22.96	22.82	25,163
January 14, 2026	22.87	22.89	22.89	22.95	22.77	27,335
January 13, 2026	22.84	22.79	22.79	22.84	22.75	17,969
January 12, 2026	22.84	22.83	22.83	22.92	22.81	15,441
January 09, 2026	22.76	22.84	22.84	22.85	22.76	8,097
January 08, 2026	22.75	22.76	22.76	22.87	22.75	9,970
January 07, 2026	22.77	22.75	22.75	22.79	22.73	16,367
January 06, 2026	22.9	22.77	22.77	22.93	22.71	17,840
January 05, 2026	22.98	22.85	22.85	23	22.75	22,516
January 02, 2026	22.86	22.91	22.91	22.95	22.83	17,518
December 31, 2025	22.9	22.82	22.82	22.92	22.8	44,311
December 30, 2025	22.91	22.81	22.81	22.91	22.73	25,843
December 29, 2025	22.98	22.81	22.81	23.05	22.61	19,432
December 26, 2025	22.93	22.96	22.96	22.96	22.9	15,391
December 24, 2025	22.85	23.01	23.01	23.08	22.85	4,354
December 23, 2025	22.96	22.89	22.89	23.05	22.8	13,988
December 22, 2025	23.01	22.95	22.95	23.04	22.93	16,608
December 19, 2025	23.07	22.97	22.97	23.09	22.97	25,267
December 18, 2025	23	23.05	23.05	23.05	22.99	15,177
December 17, 2025	23.03	22.98	22.98	23.05	22.9	18,467
December 16, 2025	23.15	23.03	23.03	23.17	23.03	17,633
December 15, 2025	23.13	23.12	23.12	23.19	23.12	14,477
December 12, 2025	23.18	23.1	23.1	23.18	23.09	17,707
December 11, 2025	23.13	23.16	23.16	23.19	22.99	29,115
December 10, 2025	23.21	23.13	23.13	23.23	23.12	14,675
December 09, 2025	23.3	23.21	23.21	23.3	23.18	17,474
December 08, 2025	23.25	23.2	23.2	23.3	23.1	19,519
December 05, 2025	23.25	23.25	23.25	23.29	23.25	14,186
December 04, 2025	23.26	23.24	23.24	23.28	23.19	42,319
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

MFA Financial, Inc. (MFA-PC) NYSE