Get the Stockscreener App
9.81
1.87%
0.18
Mfa Financial Inc Stock (MFA) Price History
The historical daily chart and data for Mfa Financial Inc stock (MFA), adjusted for splits and dividends, show that the latest closing stock price as of June 26, 2026, is $9.81.
- Mfa Financial Inc all-time high stock price is $35.60, occurred on August 14, 2017.
- The lowest Mfa Financial Inc stock price recorded was $1.28 on March 24, 2020. Since then, Mfa Financial Inc's stock price has risen over 666.41% to $9.81 now.
- The 52-week high stock price for MFA is $10.56, representing a 7.70% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for MFA is $8.78, indicating a -10.50% decrease from the current share price, occurred on August 06, 2025.
- The closing price of Mfa Financial Inc (MFA) stock in the beginning of 2025 was $18.36. The stock closed the year at $9.85, a loss of over -46.35% for the year.
The table below shows more information about MFA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 26, 2026 | $9.82 | $9.55 | $0.2667 | 3,654,878.0 | +1.87% |
| Jun 25, 2026 | $9.71 | $9.56 | $0.145 | 1,758,909.0 | +0.21% |
| Jun 24, 2026 | $9.67 | $9.40 | $0.2676 | 1,668,204.0 | +2.02% |
| Jun 23, 2026 | $9.44 | $9.34 | $0.10 | 1,396,287.0 | +0.64% |
| Jun 22, 2026 | $9.59 | $9.34 | $0.25 | 1,887,600.0 | -1.78% |
| Jun 18, 2026 | $9.55 | $9.42 | $0.135 | 3,861,184.0 | +1.60% |
| Jun 17, 2026 | $9.62 | $9.32 | $0.295 | 2,365,937.0 | +0.00% |
| Jun 16, 2026 | $9.50 | $9.33 | $0.1701 | 1,302,516.0 | +0.32% |
| Jun 15, 2026 | $9.54 | $9.34 | $0.205 | 1,619,000.0 | -0.74% |
| Jun 12, 2026 | $9.44 | $9.29 | $0.15 | 1,250,927.0 | +1.40% |
| Jun 11, 2026 | $9.33 | $9.19 | $0.14 | 1,359,457.0 | +0.87% |
| Jun 10, 2026 | $9.38 | $9.21 | $0.17 | 1,259,567.0 | -1.60% |
| Jun 09, 2026 | $9.36 | $9.19 | $0.17 | 1,560,000.0 | +2.63% |
| Jun 08, 2026 | $9.35 | $9.11 | $0.24 | 1,455,266.0 | -1.72% |
| Jun 05, 2026 | $9.34 | $9.24 | $0.10 | 972,543.0 | +0.22% |
| Jun 04, 2026 | $9.39 | $9.24 | $0.155 | 1,385,702.0 | +1.20% |
| Jun 03, 2026 | $9.39 | $9.13 | $0.26 | 2,026,712.0 | -3.38% |
| Jun 02, 2026 | $9.55 | $9.40 | $0.155 | 1,270,983.0 | +0.74% |
| Jun 01, 2026 | $9.57 | $9.37 | $0.1972 | 1,098,700.0 | -2.08% |
| May 29, 2026 | $9.68 | $9.60 | $0.082 | 1,264,866.0 | +0.00% |
| May 28, 2026 | $9.66 | $9.57 | $0.085 | 1,364,367.0 | +0.00% |
Mfa Financial Inc Stock (MFA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mfa Financial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mfa Financial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mfa Financial Inc Stock (MFA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $9.82 | $9.11 | $0.7067 | 36,809,250.0 | +2.19% |
| May, 2026 | $10.43 | $9.31 | $1.12 | 28,288,807.0 | -6.34% |
| Apr, 2026 | $10.43 | $9.41 | $1.02 | 26,745,818.0 | +6.99% |
| Mar, 2026 | $10.34 | $9.38 | $0.955 | 32,963,597.0 | -5.24% |
| Feb, 2026 | $10.32 | $9.45 | $0.875 | 25,460,071.0 | +4.88% |
| Jan, 2026 | $10.19 | $9.26 | $0.935 | 31,120,569.0 | +3.54% |
Mfa Financial Inc Stock (MFA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.88 | $9.45 | $0.43 | 22,960,218.0 | +0.21% |
| Nov, 2025 | $9.70 | $8.90 | $0.7999 | 23,873,010.0 | +7.01% |
| Oct, 2025 | $9.36 | $8.80 | $0.5599 | 30,255,013.0 | -2.18% |
| Sep, 2025 | $10.56 | $9.02 | $1.54 | 37,038,779.0 | -9.90% |
| Aug, 2025 | $10.21 | $8.78 | $1.43 | 23,923,578.0 | +12.21% |
| Jul, 2025 | $9.80 | $9.06 | $0.745 | 26,747,994.0 | -3.91% |
| Jun, 2025 | $9.80 | $9.20 | $0.605 | 26,644,424.0 | +1.72% |
| May, 2025 | $10.03 | $9.08 | $0.95 | 25,579,864.0 | -5.30% |
| Apr, 2025 | $10.39 | $7.85 | $2.54 | 44,792,435.0 | -4.29% |
| Mar, 2025 | $11.08 | $9.94 | $1.14 | 21,340,117.0 | -3.57% |
| Feb, 2025 | $10.81 | $10.00 | $0.81 | 22,197,021.0 | +1.33% |
| Jan, 2025 | $10.56 | $9.36 | $1.21 | 18,961,283.0 | +3.04% |
Mfa Financial Inc Stock (MFA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.19 | $10.09 | $1.10 | 19,924,739.0 | -8.01% |
| Nov, 2024 | $12.60 | $10.79 | $1.81 | 20,708,160.0 | -9.60% |
| Oct, 2024 | $12.78 | $11.97 | $0.805 | 14,293,234.0 | -3.38% |
| Sep, 2024 | $13.45 | $12.20 | $1.25 | 17,039,312.0 | +1.60% |
| Aug, 2024 | $12.53 | $10.21 | $2.32 | 17,182,032.0 | +11.89% |
| Jul, 2024 | $11.80 | $10.38 | $1.42 | 15,507,120.0 | +5.17% |
| Jun, 2024 | $11.08 | $10.32 | $0.755 | 12,289,149.0 | -0.56% |
| May, 2024 | $11.16 | $10.33 | $0.8303 | 11,958,288.0 | +1.04% |
| Apr, 2024 | $11.40 | $10.20 | $1.20 | 10,933,506.0 | -7.19% |
| Mar, 2024 | $11.72 | $11.02 | $0.70 | 14,772,302.0 | +1.69% |
| Feb, 2024 | $11.32 | $10.41 | $0.91 | 18,214,320.0 | +1.36% |
| Jan, 2024 | $11.70 | $10.87 | $0.83 | 17,198,627.0 | -1.77% |
1.31%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):