10.35
price down icon1.43%   -0.155
 
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 16, 2024, is $10.35.
  • 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 708.20% to $10.35 now.
  • The 52-week high stock price for MFA is $11.90, representing a 15.03% increase from the current share price, occurred on December 26, 2023.
  • The 52-week low stock price for MFA is $8.41, indicating a -18.70% decrease from the current share price, occurred on October 23, 2023.
  • The closing price of MFA Financial Inc (MFA) stock in the beginning of 2023 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 16, 2024 $10.48 $10.22 $0.26 295,778.0 -1.48%
Apr 15, 2024 $10.86 $10.42 $0.4388 629,723.0 -2.05%
Apr 12, 2024 $10.85 $10.68 $0.17 316,328.0 -1.11%
Apr 11, 2024 $10.87 $10.62 $0.25 620,132.0 +1.40%
Apr 10, 2024 $11.05 $10.61 $0.445 872,174.0 -4.89%
Apr 09, 2024 $11.24 $11.08 $0.16 282,930.0 +1.26%
Apr 08, 2024 $11.11 $10.99 $0.12 293,495.0 +0.73%
Apr 05, 2024 $11.09 $10.93 $0.1649 467,636.0 -0.18%
Apr 04, 2024 $11.29 $11.03 $0.255 462,358.0 -0.36%
Apr 03, 2024 $11.16 $10.95 $0.21 532,707.0 +0.09%
Apr 02, 2024 $11.20 $11.04 $0.1582 613,268.0 -1.51%
Apr 01, 2024 $11.40 $11.19 $0.215 527,900.0 -1.49%
Mar 28, 2024 $11.41 $11.20 $0.21 807,499.0 +1.42%
Mar 27, 2024 $11.27 $11.06 $0.2099 738,845.0 -0.97%
Mar 26, 2024 $11.63 $11.33 $0.30 739,471.0 -1.90%
Mar 25, 2024 $11.72 $11.55 $0.17 548,698.0 +0.52%
Mar 22, 2024 $11.72 $11.50 $0.22 496,276.0 -0.95%
Mar 21, 2024 $11.69 $11.50 $0.1891 596,153.0 +1.13%
Mar 20, 2024 $11.63 $11.26 $0.37 632,976.0 +1.32%
Mar 19, 2024 $11.36 $11.11 $0.25 600,325.0 +0.53%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $11.40 $10.22 $1.18 5,914,429.0 -9.33%
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%

MFA Financial Inc Stock (MFA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.87 $9.71 $2.16 23,237,340.0 -11.90%
Nov, 2022 $11.43 $9.22 $2.21 22,418,490.0 +12.25%
Oct, 2022 $10.14 $7.15 $2.99 45,423,531.0 +28.02%
Sep, 2022 $11.08 $7.74 $3.34 40,955,605.0 -28.82%
Aug, 2022 $13.21 $10.87 $2.34 26,228,603.0 -15.66%
Jul, 2022 $13.20 $10.53 $2.67 25,528,232.0 +20.56%
Jun, 2022 $14.13 $9.72 $4.42 41,391,962.0 -20.49%
May, 2022 $15.19 $12.92 $2.27 38,123,261.0 -5.12%
Apr, 2022 $16.28 $13.11 $3.17 38,317,529.0 -11.60%
Mar, 2022 $17.16 $15.56 $1.60 21,244,149.0 -0.74%
Feb, 2022 $18.80 $15.20 $3.60 22,440,586.8 -12.31%
Jan, 2022 $18.88 $16.84 $2.04 18,099,468.3 +1.54%
reit_mortgage TWO
$11.76
price down icon 0.97%
$10.30
price down icon 0.78%
reit_mortgage RC
$8.37
price down icon 0.24%
reit_mortgage ARI
$10.47
price down icon 1.13%
reit_mortgage ABR
$12.12
price down icon 0.49%
$18.15
price down icon 0.49%
Cap:     |  Volume (24h):