10.16
price down icon1.17%   -0.1322
 
loading

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 April 03, 2025, is $10.16.
  • 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 693.58% to $10.16 now.
  • The 52-week high stock price for MFA is $13.45, representing a 32.41% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for MFA is $9.36, indicating a -7.85% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Mfa Financial Inc (MFA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 03, 2025 $10.25 $10.01 $0.24 1,254,742.0 -1.26%
Apr 02, 2025 $10.36 $10.20 $0.16 1,010,964.0 -0.58%
Apr 01, 2025 $10.39 $10.19 $0.20 980,731.0 +0.88%
Mar 31, 2025 $10.32 $9.94 $0.385 1,164,761.0 -2.84%
Mar 28, 2025 $10.76 $10.44 $0.32 1,342,654.0 -1.68%
Mar 27, 2025 $10.89 $10.72 $0.17 815,045.0 -0.65%
Mar 26, 2025 $10.82 $10.64 $0.1801 1,453,486.0 -0.18%
Mar 25, 2025 $11.00 $10.78 $0.225 1,041,831.0 -1.01%
Mar 24, 2025 $10.99 $10.86 $0.13 775,927.0 +0.64%
Mar 21, 2025 $11.07 $10.85 $0.225 2,120,167.0 -1.18%
Mar 20, 2025 $11.08 $10.89 $0.19 704,120.0 +0.36%
Mar 19, 2025 $11.02 $10.87 $0.15 628,811.0 -0.18%
Mar 18, 2025 $11.03 $10.87 $0.16 633,408.0 +0.64%
Mar 17, 2025 $10.96 $10.79 $0.17 1,407,746.0 +0.18%
Mar 14, 2025 $10.89 $10.67 $0.22 809,123.0 +2.45%
Mar 13, 2025 $10.85 $10.63 $0.22 633,839.0 -0.47%
Mar 12, 2025 $10.74 $10.58 $0.16 1,040,624.0 +0.09%
Mar 11, 2025 $10.92 $10.53 $0.39 1,091,228.0 -1.93%
Mar 10, 2025 $11.07 $10.79 $0.275 1,197,686.0 -0.37%
Mar 07, 2025 $11.03 $10.63 $0.39 913,354.0 +2.63%
Mar 06, 2025 $10.90 $10.60 $0.2962 1,383,082.0 +0.09%
Mar 05, 2025 $10.68 $10.53 $0.145 792,481.0 +0.95%
Mar 04, 2025 $10.66 $10.53 $0.1299 297,895.0 +0.96%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.39 $10.01 $0.38 3,246,437.0 -0.98%
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%

Mfa Financial Inc Stock (MFA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.90 $10.70 $1.20 20,559,702.0 +4.35%
Nov, 2023 $11.02 $8.81 $2.21 23,731,982.0 +21.48%
Oct, 2023 $9.60 $8.41 $1.19 23,568,287.0 -7.49%
Sep, 2023 $11.10 $9.58 $1.52 17,462,404.0 -12.32%
Aug, 2023 $11.28 $10.03 $1.25 17,021,678.0 -2.66%
Jul, 2023 $11.85 $10.52 $1.33 17,455,489.0 +0.18%
Jun, 2023 $11.74 $10.57 $1.17 23,116,447.0 +6.24%
May, 2023 $11.14 $9.87 $1.28 23,817,989.0 -1.03%
Apr, 2023 $10.79 $9.72 $1.06 20,331,120.0 +7.76%
Mar, 2023 $10.76 $8.63 $2.13 36,885,253.0 -7.38%
Feb, 2023 $12.38 $10.45 $1.93 26,191,998.0 -9.92%
Jan, 2023 $11.90 $9.93 $1.97 32,373,131.0 +20.71%
reit_mortgage ARI
$9.295
price down icon 1.94%
reit_mortgage ARR
$16.43
price down icon 1.88%
reit_mortgage TWO
$12.93
price down icon 1.56%
$11.30
price down icon 0.88%
reit_mortgage ABR
$11.80
price up icon 0.36%
$19.34
price down icon 2.74%
Cap:     |  Volume (24h):