MFA(MFA)
MFA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $7.12 | $7.25 | $7.00 | $7.18 | 2.41M |
| 10/7/2026 | $7.24 | $7.27 | $7.11 | $7.15 | 2.89M |
| 10/6/2026 | $7.35 | $7.39 | $7.23 | $7.28 | 2.69M |
| 10/5/2026 | $7.27 | $7.36 | $7.21 | $7.35 | 3.19M |
| 10/2/2026 | $7.82 | $7.86 | $7.58 | $7.65 | 3.05M |
| 10/1/2026 | $7.86 | $7.86 | $7.63 | $7.74 | 2.77M |
| 9/30/2026 | $8.10 | $8.12 | $7.84 | $7.85 | 2.27M |
| 9/29/2026 | $8.01 | $8.10 | $7.92 | $8.00 | 1.86M |
| 9/28/2026 | $8.10 | $8.16 | $7.96 | $8.01 | 2.16M |
| 9/25/2026 | $8.22 | $8.24 | $8.12 | $8.17 | 1.45M |
| 9/24/2026 | $8.32 | $8.34 | $8.15 | $8.16 | 2.04M |
| 9/23/2026 | $8.56 | $8.56 | $8.29 | $8.32 | 1.82M |
| 9/22/2026 | $8.50 | $8.61 | $8.48 | $8.56 | 1.60M |
| 9/21/2026 | $8.42 | $8.51 | $8.38 | $8.45 | 1.42M |
| 9/18/2026 | $8.48 | $8.50 | $8.36 | $8.36 | 3.28M |
| 9/17/2026 | $8.53 | $8.63 | $8.50 | $8.50 | 1.68M |
| 9/16/2026 | $8.47 | $8.59 | $8.38 | $8.45 | 1.85M |
| 9/15/2026 | $8.44 | $8.57 | $8.38 | $8.43 | 1.56M |
| 9/14/2026 | $8.51 | $8.59 | $8.42 | $8.46 | 1.62M |
| 9/11/2026 | $8.64 | $8.65 | $8.53 | $8.56 | 1.77M |
| 9/10/2026 | $8.75 | $8.79 | $8.55 | $8.56 | 2.05M |
| 9/9/2026 | $8.82 | $8.88 | $8.75 | $8.75 | 1.34M |
| 9/8/2026 | $8.95 | $8.99 | $8.86 | $8.86 | 1.09M |
| 9/4/2026 | $8.82 | $8.98 | $8.80 | $8.95 | 1.12M |
| 9/3/2026 | $8.90 | $8.93 | $8.80 | $8.87 | 1.58M |
| 9/2/2026 | $8.73 | $8.84 | $8.70 | $8.82 | 1.22M |
| 9/1/2026 | $8.77 | $8.79 | $8.63 | $8.68 | 1.91M |
| 8/31/2026 | $8.80 | $8.89 | $8.76 | $8.82 | 1.29M |
| 8/28/2026 | $8.90 | $8.92 | $8.82 | $8.83 | 1.27M |
| 8/27/2026 | $8.79 | $8.88 | $8.78 | $8.86 | 1.19M |
| 8/26/2026 | $8.86 | $8.87 | $8.78 | $8.80 | 1.36M |
| 8/25/2026 | $8.94 | $8.97 | $8.81 | $8.84 | 1.42M |
| 8/24/2026 | $8.94 | $8.98 | $8.89 | $8.94 | 1.59M |
| 8/21/2026 | $8.99 | $9.00 | $8.88 | $8.91 | 1.51M |
| 8/20/2026 | $9.03 | $9.07 | $8.86 | $8.94 | 1.69M |
| 8/19/2026 | $9.04 | $9.17 | $9.04 | $9.10 | 1.13M |
| 8/18/2026 | $9.15 | $9.16 | $9.00 | $9.00 | 1.17M |
| 8/17/2026 | $9.10 | $9.17 | $9.09 | $9.11 | 931,900 |
| 8/14/2026 | $9.23 | $9.27 | $9.14 | $9.16 | 856,400 |
| 8/13/2026 | $9.22 | $9.29 | $9.18 | $9.21 | 1.18M |
| 8/12/2026 | $9.20 | $9.25 | $9.12 | $9.15 | 1.20M |
| 8/11/2026 | $9.09 | $9.23 | $9.07 | $9.18 | 1.01M |
| 8/10/2026 | $9.15 | $9.17 | $9.00 | $9.09 | 1.47M |
| 8/7/2026 | $9.08 | $9.30 | $9.07 | $9.23 | 1.60M |
| 8/6/2026 | $9.09 | $9.09 | $8.96 | $9.05 | 1.55M |
| 8/5/2026 | $9.05 | $9.14 | $8.85 | $9.06 | 3.20M |
| 8/4/2026 | $9.15 | $9.21 | $9.06 | $9.09 | 1.62M |
| 8/3/2026 | $9.16 | $9.32 | $9.14 | $9.16 | 1.41M |
| 7/31/2026 | $9.23 | $9.23 | $8.97 | $9.11 | 2.33M |
| 7/30/2026 | $9.26 | $9.32 | $9.10 | $9.20 | 1.81M |
| 7/29/2026 | $9.20 | $9.29 | $9.13 | $9.17 | 1.26M |
| 7/28/2026 | $9.15 | $9.24 | $9.13 | $9.20 | 1.19M |
| 7/27/2026 | $9.18 | $9.23 | $9.12 | $9.12 | 1.12M |
| 7/24/2026 | $9.11 | $9.22 | $9.09 | $9.14 | 1.34M |
| 7/23/2026 | $9.24 | $9.24 | $9.03 | $9.07 | 2.03M |
| 7/22/2026 | $9.34 | $9.35 | $9.26 | $9.29 | 1.06M |
| 7/21/2026 | $9.32 | $9.38 | $9.27 | $9.32 | 1.01M |
| 7/20/2026 | $9.45 | $9.49 | $9.22 | $9.29 | 1.41M |
| 7/17/2026 | $9.59 | $9.62 | $9.37 | $9.45 | 1.34M |
| 7/16/2026 | $9.47 | $9.66 | $9.46 | $9.62 | 1.12M |
| 7/15/2026 | $9.53 | $9.59 | $9.44 | $9.45 | 1.75M |
| 7/14/2026 | $9.46 | $9.55 | $9.40 | $9.46 | 1.66M |
| 7/13/2026 | $9.50 | $9.53 | $9.35 | $9.41 | 1.39M |
| 7/10/2026 | $9.47 | $9.52 | $9.40 | $9.50 | 1.17M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
