MFA Financial, Inc.MFANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.67 | $9.76 | $9.54 | $9.56 | 1.71M |
| 1/30/2026 | $10.09 | $10.10 | $9.59 | $9.64 | 3.76M |
| 1/29/2026 | $10.03 | $10.19 | $9.96 | $10.14 | 1.82M |
| 1/28/2026 | $10.01 | $10.07 | $9.96 | $9.99 | 1.16M |
| 1/27/2026 | $9.89 | $10.03 | $9.84 | $10.01 | 955,400 |
| 1/26/2026 | $10.00 | $10.01 | $9.81 | $9.89 | 1.06M |
| 1/23/2026 | $9.91 | $10.06 | $9.88 | $10.00 | 1.05M |
| 1/22/2026 | $10.01 | $10.06 | $9.91 | $9.95 | 1.19M |
| 1/21/2026 | $9.95 | $9.99 | $9.81 | $9.98 | 1.17M |
| 1/20/2026 | $9.90 | $9.95 | $9.78 | $9.92 | 1.75M |
| 1/16/2026 | $9.86 | $10.11 | $9.81 | $10.10 | 2.53M |
| 1/15/2026 | $9.82 | $9.93 | $9.72 | $9.91 | 1.24M |
| 1/14/2026 | $9.69 | $9.85 | $9.59 | $9.82 | 1.50M |
| 1/13/2026 | $9.65 | $9.76 | $9.61 | $9.68 | 1.07M |
| 1/12/2026 | $9.66 | $9.71 | $9.57 | $9.69 | 1.22M |
| 1/9/2026 | $9.60 | $9.78 | $9.58 | $9.69 | 2.20M |
| 1/8/2026 | $9.37 | $9.62 | $9.37 | $9.57 | 1.28M |
| 1/7/2026 | $9.49 | $9.51 | $9.38 | $9.42 | 1.51M |
| 1/6/2026 | $9.46 | $9.52 | $9.32 | $9.44 | 1.76M |
| 1/5/2026 | $9.50 | $9.52 | $9.33 | $9.48 | 1.88M |
| 1/2/2026 | $9.32 | $9.60 | $9.26 | $9.53 | 1.30M |
| 12/31/2025 | $9.30 | $9.40 | $9.26 | $9.31 | 1.75M |
| 12/30/2025 | $9.63 | $9.70 | $9.62 | $9.64 | 1.45M |
| 12/29/2025 | $9.73 | $9.75 | $9.60 | $9.64 | 1.18M |
| 12/26/2025 | $9.79 | $9.84 | $9.64 | $9.71 | 1.01M |
| 12/24/2025 | $9.71 | $9.79 | $9.69 | $9.78 | 487,411 |
| 12/23/2025 | $9.80 | $9.84 | $9.66 | $9.67 | 978,575 |
| 12/22/2025 | $9.76 | $9.88 | $9.73 | $9.81 | 1.43M |
| 12/19/2025 | $9.71 | $9.81 | $9.71 | $9.73 | 1.85M |
| 12/18/2025 | $9.70 | $9.86 | $9.70 | $9.79 | 1.30M |
| 12/17/2025 | $9.53 | $9.75 | $9.53 | $9.62 | 1.62M |
| 12/16/2025 | $9.60 | $9.61 | $9.48 | $9.49 | 1.12M |
| 12/15/2025 | $9.66 | $9.66 | $9.53 | $9.60 | 1.05M |
| 12/12/2025 | $9.65 | $9.72 | $9.58 | $9.60 | 1.02M |
| 12/11/2025 | $9.67 | $9.70 | $9.60 | $9.63 | 1.04M |
| 12/10/2025 | $9.52 | $9.68 | $9.52 | $9.63 | 1.31M |
| 12/9/2025 | $9.57 | $9.60 | $9.45 | $9.50 | 791,516 |
| 12/8/2025 | $9.59 | $9.63 | $9.49 | $9.51 | 1.00M |
| 12/5/2025 | $9.55 | $9.68 | $9.52 | $9.61 | 930,480 |
| 12/4/2025 | $9.57 | $9.60 | $9.47 | $9.52 | 905,239 |
| 12/3/2025 | $9.51 | $9.59 | $9.51 | $9.58 | 841,305 |
| 12/2/2025 | $9.59 | $9.59 | $9.47 | $9.49 | 700,932 |
| 12/1/2025 | $9.54 | $9.59 | $9.46 | $9.55 | 1.16M |
| 11/28/2025 | $9.65 | $9.68 | $9.57 | $9.62 | 490,900 |
| 11/26/2025 | $9.49 | $9.70 | $9.49 | $9.63 | 1.26M |
| 11/25/2025 | $9.17 | $9.54 | $9.16 | $9.53 | 1.69M |
| 11/24/2025 | $9.15 | $9.16 | $9.06 | $9.10 | 1.25M |
| 11/21/2025 | $8.98 | $9.18 | $8.97 | $9.16 | 1.45M |
| 11/20/2025 | $9.06 | $9.10 | $8.94 | $8.94 | 1.11M |
| 11/19/2025 | $9.05 | $9.06 | $8.96 | $9.00 | 1.25M |
| 11/18/2025 | $9.06 | $9.08 | $8.97 | $9.01 | 1.21M |
| 11/17/2025 | $9.27 | $9.29 | $9.09 | $9.10 | 1.02M |
| 11/14/2025 | $9.27 | $9.30 | $9.11 | $9.28 | 901,454 |
| 11/13/2025 | $9.27 | $9.34 | $9.22 | $9.26 | 1.06M |
| 11/12/2025 | $9.41 | $9.44 | $9.27 | $9.35 | 1.05M |
| 11/11/2025 | $9.28 | $9.42 | $9.27 | $9.37 | 1.07M |
| 11/10/2025 | $9.20 | $9.30 | $9.14 | $9.27 | 1.22M |
| 11/7/2025 | $8.96 | $9.25 | $8.96 | $9.21 | 2.00M |
| 11/6/2025 | $9.00 | $9.20 | $8.90 | $8.97 | 1.85M |
| 11/5/2025 | $9.14 | $9.26 | $9.07 | $9.26 | 1.41M |