If you invested $1000 in MFA Financial, Inc. (MFA) 10 years ago, it would be worth $1,009.98 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $940.14, while $1000 invested 1 year ago would be worth $1,112.33. This corresponds to total returns of 1%, -5.99%, 11.23%, respectively, with annualized returns of 0.1%, -1.23%, 11.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 9.47 | 9.33 | 9.33 | 9.54 | 9.33 | 1.61M |
| July 02, 2026 | 9.72 | 9.48 | 9.48 | 9.75 | 9.45 | 1.96M |
| July 01, 2026 | 9.61 | 9.58 | 9.58 | 9.68 | 9.55 | 2M |
| June 30, 2026 | 9.47 | 9.69 | 9.69 | 9.79 | 9.46 | 2.16M |
| June 29, 2026 | 9.8 | 9.87 | 9.87 | 9.87 | 9.65 | 2.19M |
| June 26, 2026 | 9.63 | 9.81 | 9.81 | 9.82 | 9.55 | 3.65M |
| June 25, 2026 | 9.65 | 9.63 | 9.63 | 9.71 | 9.56 | 1.76M |
| June 24, 2026 | 9.46 | 9.61 | 9.61 | 9.67 | 9.4 | 1.67M |
| June 23, 2026 | 9.36 | 9.42 | 9.42 | 9.44 | 9.34 | 1.4M |
| 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 |