If you invested $1000 in MFA Financial, Inc. (MFA) 10 years ago, it would be worth $851.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $781.82, while $1000 invested 1 year ago would be worth $907.39. This corresponds to total returns of -14.85%, -21.82%, -9.26%, respectively, with annualized returns of -1.59%, -4.81%, -9.26%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.86 | 7.74 | 7.74 | 7.86 | 7.63 | 2.76M |
| September 30, 2026 | 8.1 | 7.85 | 7.85 | 8.12 | 7.84 | 2.27M |
| September 29, 2026 | 8.01 | 8 | 8 | 8.1 | 7.92 | 1.85M |
| September 28, 2026 | 8.1 | 8.01 | 8.01 | 8.16 | 7.96 | 2.06M |
| September 25, 2026 | 8.22 | 8.17 | 8.17 | 8.24 | 8.12 | 1.41M |
| September 24, 2026 | 8.32 | 8.16 | 8.16 | 8.34 | 8.15 | 2.01M |
| September 23, 2026 | 8.56 | 8.32 | 8.32 | 8.56 | 8.29 | 1.82M |
| September 22, 2026 | 8.5 | 8.56 | 8.56 | 8.61 | 8.48 | 1.5M |
| September 21, 2026 | 8.44 | 8.45 | 8.45 | 8.51 | 8.42 | 1.4M |
| September 18, 2026 | 8.48 | 8.36 | 8.36 | 8.5 | 8.36 | 3.28M |
| September 17, 2026 | 8.53 | 8.5 | 8.5 | 8.63 | 8.5 | 1.66M |
| September 16, 2026 | 8.47 | 8.45 | 8.45 | 8.59 | 8.38 | 1.84M |
| September 15, 2026 | 8.44 | 8.43 | 8.43 | 8.57 | 8.38 | 1.56M |
| September 11, 2026 | 8.64 | 8.56 | 8.56 | 8.65 | 8.53 | 1.71M |
| September 10, 2026 | 8.75 | 8.56 | 8.56 | 8.79 | 8.55 | 1.91M |
| September 09, 2026 | 8.82 | 8.75 | 8.75 | 8.88 | 8.75 | 1.33M |
| September 08, 2026 | 8.95 | 8.86 | 8.86 | 8.99 | 8.86 | 1.05M |
| September 04, 2026 | 8.82 | 8.95 | 8.95 | 8.98 | 8.8 | 1.1M |
| September 03, 2026 | 8.9 | 8.87 | 8.87 | 8.93 | 8.8 | 1.57M |
| September 02, 2026 | 8.73 | 8.82 | 8.82 | 8.84 | 8.7 | 1.13M |
| September 01, 2026 | 8.77 | 8.68 | 8.68 | 8.79 | 8.63 | 1.67M |
| August 31, 2026 | 8.8 | 8.82 | 8.82 | 8.89 | 8.76 | 1.29M |
| August 28, 2026 | 8.9 | 8.83 | 8.83 | 8.92 | 8.82 | 1.27M |
| August 27, 2026 | 8.79 | 8.86 | 8.86 | 8.88 | 8.78 | 1.19M |
| August 26, 2026 | 8.86 | 8.8 | 8.8 | 8.87 | 8.78 | 1.35M |
| August 25, 2026 | 8.94 | 8.84 | 8.84 | 8.97 | 8.81 | 1.42M |
| August 24, 2026 | 8.94 | 8.94 | 8.94 | 8.98 | 8.89 | 1.59M |
| August 21, 2026 | 8.99 | 8.91 | 8.91 | 9 | 8.88 | 1.51M |
| August 20, 2026 | 9.03 | 8.94 | 8.94 | 9.07 | 8.86 | 1.69M |
| August 19, 2026 | 9.04 | 9.1 | 9.1 | 9.17 | 9.04 | 0 |
| August 18, 2026 | 9.15 | 9 | 9 | 9.16 | 9 | 1.17M |
| August 17, 2026 | 9.1 | 9.11 | 9.11 | 9.17 | 9.09 | 926,928 |
| August 14, 2026 | 9.23 | 9.16 | 9.16 | 9.27 | 9.14 | 853,640 |
| August 13, 2026 | 9.22 | 9.21 | 9.21 | 9.29 | 9.18 | 1.18M |
| August 12, 2026 | 9.2 | 9.15 | 9.15 | 9.25 | 9.12 | 1.2M |
| August 11, 2026 | 9.09 | 9.18 | 9.18 | 9.23 | 9.07 | 0 |
| August 10, 2026 | 9.15 | 9.09 | 9.09 | 9.17 | 9 | 1.46M |
| August 07, 2026 | 9.08 | 9.23 | 9.23 | 9.3 | 9.07 | 1.6M |
| August 06, 2026 | 9.09 | 9.05 | 9.05 | 9.09 | 8.96 | 1.55M |
| August 05, 2026 | 9.05 | 9.06 | 9.06 | 9.14 | 8.85 | 3.2M |
| August 04, 2026 | 9.15 | 9.09 | 9.09 | 9.21 | 9.06 | 1.62M |
| August 03, 2026 | 9.16 | 9.16 | 9.16 | 9.32 | 9.14 | 1.41M |
| July 31, 2026 | 9.23 | 9.11 | 9.11 | 9.23 | 8.97 | 2.33M |
| July 30, 2026 | 9.26 | 9.2 | 9.2 | 9.32 | 9.1 | 1.81M |
| July 29, 2026 | 9.2 | 9.17 | 9.17 | 9.29 | 9.13 | 1.26M |
| July 28, 2026 | 9.15 | 9.2 | 9.2 | 9.24 | 9.13 | 1.19M |
| July 27, 2026 | 9.18 | 9.12 | 9.12 | 9.23 | 9.12 | 1.12M |
| July 23, 2026 | 9.24 | 9.07 | 9.07 | 9.24 | 9.03 | 2.03M |
| July 22, 2026 | 9.34 | 9.29 | 9.29 | 9.35 | 9.26 | 1.06M |
| July 21, 2026 | 9.32 | 9.32 | 9.32 | 9.38 | 9.27 | 1.01M |
| July 20, 2026 | 9.45 | 9.29 | 9.29 | 9.49 | 9.22 | 1.41M |
| July 17, 2026 | 9.59 | 9.45 | 9.45 | 9.62 | 9.37 | 1.34M |
| July 16, 2026 | 9.47 | 9.62 | 9.62 | 9.66 | 9.46 | 1.11M |
| July 15, 2026 | 9.53 | 9.45 | 9.45 | 9.59 | 9.44 | 1.75M |
| July 14, 2026 | 9.46 | 9.46 | 9.46 | 9.55 | 9.4 | 1.66M |
| July 13, 2026 | 9.5 | 9.41 | 9.41 | 9.53 | 9.35 | 1.39M |
| July 10, 2026 | 9.47 | 9.5 | 9.5 | 9.52 | 9.4 | 1.17M |
| July 09, 2026 | 9.3 | 9.43 | 9.43 | 9.47 | 9.24 | 1.23M |
| July 08, 2026 | 9.3 | 9.27 | 9.27 | 9.37 | 9.22 | 1.66M |
| July 07, 2026 | 9.36 | 9.36 | 9.36 | 9.5 | 9.34 | 1.42M |