MFA Financial, Inc. (MFA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MFA Historical Return
If you invested $1000 in MFA Financial, Inc. (MFA) 10 years ago, it would be worth $1,112.96 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $955.1, while $1000 invested 1 year ago would be worth $1,141.46. This corresponds to total returns of 11.3%, -4.49%, 14.15%, respectively, with annualized returns of 1.08%, -0.91%, 14.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MFA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 9.5 | 9.36 | 9.36 | 9.59 | 9.34 | 1.89M |
| June 18, 2026 | 9.42 | 9.53 | 9.53 | 9.56 | 9.42 | 3.86M |
| June 17, 2026 | 9.52 | 9.38 | 9.38 | 9.62 | 9.32 | 2.37M |
| June 16, 2026 | 9.45 | 9.38 | 9.38 | 9.5 | 9.33 | 1.3M |
| June 15, 2026 | 9.5 | 9.35 | 9.35 | 9.54 | 9.34 | 1.62M |
| June 12, 2026 | 9.36 | 9.42 | 9.42 | 9.44 | 9.29 | 1.25M |
| June 11, 2026 | 9.31 | 9.29 | 9.29 | 9.33 | 9.19 | 1.36M |
| June 10, 2026 | 9.36 | 9.21 | 9.21 | 9.38 | 9.21 | 1.26M |
| June 09, 2026 | 9.19 | 9.36 | 9.36 | 9.36 | 9.19 | 1.56M |
| June 08, 2026 | 9.32 | 9.12 | 9.12 | 9.35 | 9.11 | 1.46M |
| June 05, 2026 | 9.26 | 9.28 | 9.28 | 9.34 | 9.24 | 973,565 |
| June 04, 2026 | 9.24 | 9.26 | 9.26 | 9.4 | 9.24 | 1.39M |
| June 03, 2026 | 9.38 | 9.15 | 9.15 | 9.39 | 9.13 | 1.98M |
| June 02, 2026 | 9.4 | 9.47 | 9.47 | 9.56 | 9.4 | 1.27M |
| June 01, 2026 | 9.5 | 9.4 | 9.4 | 9.57 | 9.37 | 1.1M |
| May 29, 2026 | 9.62 | 9.6 | 9.6 | 9.68 | 9.6 | 1.26M |
| May 28, 2026 | 9.58 | 9.6 | 9.6 | 9.66 | 9.57 | 1.36M |
| May 27, 2026 | 9.6 | 9.6 | 9.6 | 9.67 | 9.57 | 1.01M |
| May 26, 2026 | 9.5 | 9.56 | 9.56 | 9.57 | 9.48 | 986,188 |
| May 22, 2026 | 9.51 | 9.45 | 9.45 | 9.55 | 9.45 | 916,006 |
| May 21, 2026 | 9.44 | 9.5 | 9.5 | 9.56 | 9.37 | 1.19M |
| May 20, 2026 | 9.4 | 9.51 | 9.51 | 9.54 | 9.37 | 1.07M |
| May 19, 2026 | 9.37 | 9.33 | 9.33 | 9.44 | 9.31 | 1.25M |
| May 18, 2026 | 9.4 | 9.43 | 9.43 | 9.53 | 9.39 | 1.12M |
| May 15, 2026 | 9.46 | 9.31 | 9.31 | 9.5 | 9.31 | 1.3M |
| May 14, 2026 | 9.59 | 9.54 | 9.54 | 9.7 | 9.54 | 958,988 |
| May 13, 2026 | 9.55 | 9.52 | 9.52 | 9.58 | 9.46 | 1.26M |
| May 12, 2026 | 9.62 | 9.57 | 9.57 | 9.64 | 9.5 | 1.26M |
| May 11, 2026 | 9.92 | 9.63 | 9.63 | 9.94 | 9.59 | 1.82M |
| May 08, 2026 | 9.8 | 9.9 | 9.9 | 9.97 | 9.8 | 1.15M |
| May 07, 2026 | 9.75 | 9.75 | 9.75 | 9.82 | 9.7 | 1.85M |
| May 06, 2026 | 9.6 | 9.77 | 9.77 | 9.79 | 9.58 | 2.34M |
| May 05, 2026 | 10.1 | 9.55 | 9.55 | 10.17 | 9.54 | 3.39M |
| May 04, 2026 | 10.32 | 10.16 | 10.16 | 10.37 | 10.15 | 1.4M |
| May 01, 2026 | 10.3 | 10.39 | 10.39 | 10.43 | 10.2 | 1.22M |
| April 30, 2026 | 10.19 | 10.25 | 10.25 | 10.36 | 10.19 | 1.45M |
| April 29, 2026 | 10.25 | 10.17 | 10.17 | 10.31 | 10.14 | 1.25M |
| April 28, 2026 | 10.37 | 10.29 | 10.29 | 10.43 | 10.27 | 1.26M |
| April 27, 2026 | 10.22 | 10.35 | 10.35 | 10.4 | 10.22 | 1.27M |
| April 24, 2026 | 10.15 | 10.21 | 10.21 | 10.23 | 10.13 | 855,957 |
| April 23, 2026 | 10.21 | 10.17 | 10.17 | 10.27 | 10.13 | 1.14M |
| April 22, 2026 | 10.11 | 10.21 | 10.21 | 10.25 | 10.06 | 1.31M |
| April 21, 2026 | 10.15 | 10.07 | 10.07 | 10.23 | 10 | 1.76M |
| April 20, 2026 | 10.14 | 10.12 | 10.12 | 10.15 | 10.02 | 1.56M |
| April 17, 2026 | 10.06 | 10.23 | 10.23 | 10.25 | 10.01 | 1.5M |
| April 16, 2026 | 10.1 | 9.94 | 9.94 | 10.12 | 9.91 | 1.3M |
| April 15, 2026 | 10.05 | 10.13 | 10.13 | 10.15 | 10.03 | 1.63M |
| April 14, 2026 | 10.02 | 10.08 | 10.08 | 10.11 | 10.02 | 1.27M |
| April 13, 2026 | 9.95 | 10.04 | 10.04 | 10.04 | 9.85 | 1.35M |
| April 10, 2026 | 10 | 9.99 | 9.99 | 10 | 9.91 | 821,804 |
| April 09, 2026 | 9.89 | 9.98 | 9.98 | 10.02 | 9.81 | 901,567 |
| April 08, 2026 | 9.85 | 9.84 | 9.84 | 9.91 | 9.77 | 1.06M |
| April 07, 2026 | 9.78 | 9.64 | 9.64 | 9.82 | 9.61 | 1.45M |
| April 06, 2026 | 9.7 | 9.79 | 9.79 | 9.84 | 9.62 | 1.11M |
| April 02, 2026 | 9.41 | 9.7 | 9.7 | 9.71 | 9.41 | 1.3M |
| April 01, 2026 | 9.61 | 9.58 | 9.58 | 9.65 | 9.52 | 1.22M |
| March 31, 2026 | 9.4 | 9.58 | 9.58 | 9.59 | 9.38 | 1.4M |
| March 30, 2026 | 9.53 | 9.64 | 9.28 | 9.72 | 9.46 | 1.38M |
| March 27, 2026 | 9.7 | 9.44 | 9.09 | 9.73 | 9.41 | 1.87M |
| March 26, 2026 | 9.77 | 9.74 | 9.38 | 9.84 | 9.7 | 1.26M |
AD
