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 $658.21 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $610.43, while $1000 invested 1 year ago would be worth $687.79. This corresponds to total returns of -34.18%, -38.96%, -31.22%, respectively, with annualized returns of -4.09%, -9.4%, -31.22%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.2 | 5.97 | 5.97 | 6.22 | 5.91 | 3.26M |
| November 09, 2026 | 6.29 | 6.28 | 6.28 | 6.32 | 6.08 | 3.54M |
| November 06, 2026 | 6.42 | 6.21 | 6.21 | 6.53 | 6.21 | 3.87M |
| November 05, 2026 | 6.68 | 6.55 | 6.55 | 6.79 | 6.38 | 3.36M |
| November 04, 2026 | 6.54 | 6.61 | 6.61 | 6.87 | 6.48 | 4.1M |
| November 03, 2026 | 6.75 | 6.64 | 6.64 | 6.79 | 6.58 | 2.73M |
| November 02, 2026 | 6.74 | 6.78 | 6.78 | 6.84 | 6.7 | 2.55M |
| October 30, 2026 | 6.79 | 6.66 | 6.66 | 6.83 | 6.61 | 2.91M |
| October 29, 2026 | 6.85 | 6.8 | 6.8 | 6.86 | 6.69 | 3.3M |
| October 28, 2026 | 6.74 | 6.79 | 6.79 | 6.8 | 6.7 | 2.32M |
| October 27, 2026 | 6.68 | 6.73 | 6.73 | 6.76 | 6.63 | 2.75M |
| October 26, 2026 | 6.67 | 6.64 | 6.64 | 6.76 | 6.62 | 1.77M |
| October 23, 2026 | 6.57 | 6.66 | 6.66 | 6.68 | 6.54 | 1.82M |
| October 22, 2026 | 6.49 | 6.62 | 6.62 | 6.73 | 6.44 | 2.69M |
| October 21, 2026 | 6.58 | 6.47 | 6.47 | 6.61 | 6.45 | 1.78M |
| October 20, 2026 | 6.43 | 6.55 | 6.55 | 6.65 | 6.43 | 2.44M |
| October 19, 2026 | 6.57 | 6.41 | 6.41 | 6.57 | 6.38 | 3.25M |
| October 16, 2026 | 6.72 | 6.59 | 6.59 | 6.73 | 6.54 | 2.28M |
| October 15, 2026 | 6.66 | 6.7 | 6.7 | 6.81 | 6.64 | 2.27M |
| October 14, 2026 | 6.61 | 6.55 | 6.55 | 6.65 | 6.52 | 3M |
| October 13, 2026 | 6.75 | 6.7 | 6.7 | 6.8 | 6.55 | 3.01M |
| October 12, 2026 | 6.87 | 6.68 | 6.68 | 6.9 | 6.65 | 4.74M |
| October 09, 2026 | 7.11 | 6.88 | 6.88 | 7.16 | 6.88 | 3.34M |
| October 08, 2026 | 7.11 | 7.18 | 7.18 | 7.25 | 7.01 | 3.24M |
| October 07, 2026 | 7.24 | 7.15 | 7.15 | 7.27 | 7.11 | 2.89M |
| October 06, 2026 | 7.35 | 7.28 | 7.28 | 7.39 | 7.23 | 2.69M |
| October 05, 2026 | 7.27 | 7.35 | 7.35 | 7.36 | 7.21 | 3.19M |
| October 02, 2026 | 7.82 | 7.65 | 7.65 | 7.86 | 7.58 | 3.05M |
| 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 |
AD
