MFA Financial, Inc. (MFA)

Historical Prices For MFA Financial, Inc. (MFA)

Date Range:

2025-02-08 - 2025-05-08

Date	Open	High	Low	Close	Volume	Adjusted Close
5/07/2025	9.37	9.56	9.34	9.39	1,348,475	9.39
5/06/2025	9.80	9.88	9.32	9.38	2,034,544	9.38
5/05/2025	9.90	9.96	9.84	9.91	935,587	9.91
5/02/2025	9.87	10.03	9.84	9.97	1,034,555	9.97
5/01/2025	9.87	9.98	9.73	9.76	1,005,856	9.76
4/30/2025	9.74	9.87	9.56	9.82	1,712,193	9.82
4/29/2025	9.72	9.96	9.69	9.91	1,062,013	9.91
4/28/2025	9.56	9.76	9.55	9.72	939,966	9.72
4/25/2025	9.39	9.54	9.30	9.50	1,006,162	9.50
4/24/2025	9.32	9.43	9.20	9.36	926,855	9.36
4/23/2025	9.48	9.56	9.26	9.29	1,278,585	9.29
4/22/2025	9.00	9.31	8.97	9.29	1,325,428	9.29
4/21/2025	8.85	8.89	8.65	8.87	1,145,034	8.87
4/17/2025	8.66	9.03	8.64	8.98	1,177,090	8.98
4/16/2025	8.66	8.76	8.57	8.63	1,305,035	8.63
4/15/2025	8.58	8.81	8.46	8.68	2,259,378	8.68
4/14/2025	8.39	8.69	8.39	8.62	2,722,034	8.62
4/11/2025	8.21	8.29	7.85	8.17	6,092,522	8.17
4/10/2025	9.03	9.03	8.02	8.18	3,788,583	8.18
4/09/2025	8.45	9.27	7.99	9.20	6,832,619	9.20
4/08/2025	9.20	9.23	8.46	8.56	2,889,325	8.56
4/07/2025	9.26	9.61	8.84	8.93	3,336,642	8.93
4/04/2025	9.95	9.98	9.48	9.58	2,128,613	9.58
4/03/2025	10.05	10.25	10.01	10.13	1,672,837	10.13
4/02/2025	10.26	10.36	10.20	10.29	1,018,908	10.29
4/01/2025	10.22	10.39	10.19	10.35	981,157	10.35
3/31/2025	10.14	10.32	9.94	10.26	1,165,013	10.26
3/28/2025	10.76	10.76	10.44	10.56	1,343,205	10.20
3/27/2025	10.82	10.89	10.72	10.74	834,028	10.37
3/26/2025	10.82	10.82	10.64	10.81	1,463,850	10.44
3/25/2025	10.97	11.00	10.78	10.83	1,057,124	10.46
3/24/2025	10.97	10.99	10.86	10.94	953,674	10.57
3/21/2025	10.98	11.07	10.85	10.87	2,206,122	10.50
3/20/2025	10.89	11.08	10.89	11.00	711,431	10.63
3/19/2025	11.00	11.02	10.87	10.96	638,425	10.59
3/18/2025	10.91	11.03	10.87	10.98	656,535	10.61
3/17/2025	10.84	10.96	10.79	10.91	1,422,020	10.54
3/14/2025	10.74	10.89	10.67	10.89	824,946	10.52
3/13/2025	10.68	10.85	10.63	10.63	655,813	10.27
3/12/2025	10.73	10.74	10.58	10.68	1,112,253	10.32
3/11/2025	10.90	10.92	10.53	10.67	1,129,458	10.31
3/10/2025	10.89	11.07	10.79	10.88	1,273,562	10.51
3/07/2025	10.68	11.03	10.63	10.92	916,102	10.55
3/06/2025	10.69	10.90	10.60	10.64	1,390,389	10.28
3/05/2025	10.53	10.68	10.53	10.63	815,353	10.27
3/04/2025	10.30	10.68	10.20	10.53	1,260,759	10.17
3/03/2025	10.60	10.65	10.38	10.43	1,128,327	10.07
2/28/2025	10.59	10.71	10.57	10.64	2,059,709	10.28
2/27/2025	10.50	10.63	10.47	10.58	745,515	10.22
2/26/2025	10.58	10.68	10.49	10.53	758,703	10.17
2/25/2025	10.37	10.58	10.36	10.56	1,172,385	10.20
2/24/2025	10.31	10.39	10.26	10.33	872,843	9.98
2/21/2025	10.43	10.54	10.22	10.30	1,475,569	9.95
2/20/2025	10.30	10.44	10.23	10.36	1,886,007	10.01
2/19/2025	10.00	10.44	10.00	10.32	2,485,593	9.97
2/18/2025	10.67	10.73	10.29	10.30	2,294,305	9.95
2/14/2025	10.69	10.81	10.62	10.65	1,523,693	10.29
2/13/2025	10.63	10.69	10.56	10.68	910,846	10.32
2/12/2025	10.63	10.65	10.45	10.55	1,371,599	10.19
2/11/2025	10.68	10.79	10.67	10.76	659,451	10.39
2/10/2025	10.71	10.76	10.58	10.74	619,130	10.37