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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.5	24.52	24.52	24.6	24.5	13,154
August 14, 2025	24.44	24.44	24.44	24.51	24.44	3,369
August 13, 2025	24.35	24.42	24.42	24.42	24.34	14,240
August 12, 2025	24.32	24.34	24.34	24.35	24.32	7,820
August 11, 2025	24.4	24.34	24.34	24.4	24.34	11,920
August 08, 2025	24.5	24.39	24.39	24.5	24.39	9,230
August 07, 2025	24.5	24.46	24.46	24.5	24.4	7,355
August 06, 2025	24.42	24.42	24.42	24.49	24.42	13,581
August 05, 2025	24.42	24.45	24.45	24.48	24.42	6,298
August 04, 2025	24.5	24.47	24.47	24.5	24.35	16,707
August 01, 2025	24.48	24.48	24.48	24.49	24.35	19,359
July 31, 2025	24.5	24.53	24.53	24.6	24.37	65,074
July 30, 2025	24.49	24.48	24.48	24.55	24.4	18,205
July 29, 2025	24.32	24.45	24.45	24.45	24.32	13,532
July 28, 2025	24.3	24.36	24.36	24.37	24.3	7,725
July 25, 2025	24.27	24.25	24.25	24.27	24.16	5,056
July 24, 2025	24.26	24.25	24.25	24.26	24.15	2,512
July 23, 2025	24.31	24.26	24.26	24.31	24.1	8,914
July 22, 2025	24.34	24.22	24.22	24.35	24.2	6,058
July 21, 2025	24.19	24.36	24.36	24.36	24.19	10,668
July 18, 2025	24.17	24.22	24.22	24.22	24.17	1,132
July 17, 2025	24.2	24.22	24.22	24.24	24.14	11,455
July 16, 2025	24.13	24.17	24.17	24.19	24	14,908
July 15, 2025	24.02	24.09	24.09	24.24	24	12,866
July 14, 2025	24.05	23.99	23.99	24.07	23.89	11,651
July 11, 2025	24.07	24.09	24.09	24.09	24.02	5,713
July 10, 2025	24.12	24.1	24.1	24.15	24	7,513
July 09, 2025	24.05	24.13	24.13	24.17	24.05	12,967
July 08, 2025	23.93	24.05	24.05	24.11	23.93	10,982
July 07, 2025	23.94	23.93	23.93	23.98	23.84	12,367
July 03, 2025	23.75	23.85	23.85	23.9	23.74	10,411
July 02, 2025	23.75	23.75	23.75	23.78	23.69	20,141
July 01, 2025	23.59	23.75	23.75	23.79	23.59	22,837
June 30, 2025	23.95	23.52	23.52	23.97	23.52	174,388
June 27, 2025	23.97	23.8	23.8	23.97	23.8	6,306
June 26, 2025	23.85	23.92	23.92	23.94	23.85	11,170
June 25, 2025	23.88	23.84	23.84	23.9	23.84	5,800
June 24, 2025	23.85	23.86	23.86	23.97	23.85	12,679
June 23, 2025	23.96	23.87	23.87	23.96	23.82	7,738
June 20, 2025	23.91	23.91	23.91	23.92	23.86	6,428
June 18, 2025	23.88	23.9	23.9	23.97	23.84	9,729
June 17, 2025	23.86	23.86	23.86	23.89	23.77	9,505
June 16, 2025	23.94	23.76	23.76	24.06	23.75	21,032
June 13, 2025	23.87	23.95	23.95	23.95	23.78	12,472
June 12, 2025	23.89	23.88	23.88	23.9	23.79	18,696
June 11, 2025	23.9	23.84	23.84	23.9	23.8	5,947
June 10, 2025	23.98	23.78	23.78	23.98	23.72	30,555
June 09, 2025	23.9	23.79	23.79	23.9	23.79	4,792
June 06, 2025	23.89	23.82	23.82	23.91	23.76	16,519
June 05, 2025	23.83	23.9	23.9	24	23.82	26,632
June 04, 2025	23.85	23.83	23.83	23.93	23.8	13,607
June 03, 2025	24.45	24.45	23.83	24.52	24.39	33,206
June 02, 2025	24.25	24.47	23.85	24.58	24.25	46,922
May 30, 2025	24.5	24.2	23.59	24.53	24.2	47,640
May 29, 2025	24.42	24.39	23.77	24.57	24.39	15,965
May 28, 2025	24.5	24.45	23.83	24.55	24.44	12,012
May 27, 2025	24.4	24.47	24.47	24.49	24.37	8,291
May 23, 2025	24.33	24.4	24.4	24.45	24.2	15,187
May 22, 2025	24.36	24.39	24.39	24.47	24.22	21,458
May 21, 2025	24.5	24.33	24.33	24.5	24.17	27,696

MFA Financial, Inc. (MFA-PC) NYSE