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 $1,342.43 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,209.48, while $1000 invested 1 year ago would be worth $887.27. This corresponds to total returns of 34.24%, 20.95%, -11.27%, respectively, with annualized returns of 4.48%, 3.87%, -11.27%.

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
November 11, 2026	20.18	20.15	20.15	20.63	20.1	35,244
November 10, 2026	20.67	20.17	20.17	20.98	20.07	37,276
November 09, 2026	21.25	20.7	20.7	21.26	20.56	46,035
November 06, 2026	21.39	21.28	21.28	21.39	21.12	21,699
November 05, 2026	21.46	21.21	21.21	21.46	20.95	22,891
November 04, 2026	21.2	21.64	21.64	21.77	21.19	20,685
November 03, 2026	21.65	21.26	21.26	21.65	21.21	25,460
November 02, 2026	21.7	21.63	21.63	21.79	21.59	20,428
October 30, 2026	21.75	21.58	21.58	21.85	21.53	23,066
October 29, 2026	21.93	21.74	21.74	22.06	21.71	26,846
October 28, 2026	22.17	22.02	22.02	22.25	22	25,500
October 27, 2026	22	22.13	22.13	22.16	22	13,740
October 26, 2026	22.19	21.9	21.9	22.35	21.9	18,021
October 23, 2026	22.13	21.91	21.91	22.19	21.81	20,771
October 22, 2026	22.18	22.18	22.18	22.42	22.14	9,675
October 21, 2026	22.31	22.25	22.25	22.33	22.11	13,543
October 20, 2026	21.95	22.2	22.2	22.28	21.95	112,438
October 19, 2026	22.05	21.81	21.81	22.05	21.55	17,220
October 16, 2026	22.18	22.02	22.02	22.32	22.02	48,226
October 15, 2026	21.75	22.06	22.06	22.25	21.75	24,627
October 14, 2026	22.03	21.63	21.63	22.13	21.63	38,130
October 13, 2026	22.26	22.21	22.21	22.28	21.96	19,560
October 12, 2026	22.42	22.29	22.29	22.58	22.28	18,220
October 09, 2026	22.42	22.54	22.54	22.64	22.4	23,058
October 08, 2026	22.33	22.45	22.45	22.5	22.1	57,271
October 07, 2026	22.5	22.26	22.26	22.57	22.13	76,342
October 06, 2026	22.64	22.6	22.6	22.71	22.52	65,355
October 05, 2026	22.47	22.52	22.52	22.69	22.33	71,351
October 02, 2026	22.49	22.34	22.34	22.75	22.3	86,919
October 01, 2026	22.24	22.49	22.49	22.71	22.15	36,223
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