MFA Financial (MFA) Price: 5.82

MFA Financial, Inc. (MFA)

5.82 +0.26 (+4.68%) USD | NYSE | Nov 13, 16:00

5.825 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 1998. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	5.60	5.83	5.53	5.82	2.884M
Nov 12, 2026	5.80	5.800	5.545	5.56	3.916M
Nov 11, 2026	5.97	5.97	5.83	5.84	3.076M
Nov 10, 2026	6.20	6.22	5.90	5.97	3.282M
Nov 09, 2026	6.29	6.315	6.08	6.28	3.539M
Nov 06, 2026	6.42	6.525	6.21	6.21	3.888M
Nov 05, 2026	6.675	6.789	6.384	6.55	3.368M
Nov 04, 2026	6.50	6.865	6.46	6.61	4.102M
Nov 03, 2026	6.75	6.789	6.58	6.64	2.732M
Nov 02, 2026	6.74	6.845	6.695	6.78	2.552M
Oct 30, 2026	6.79	6.83	6.61	6.66	2.912M
Oct 29, 2026	6.85	6.86	6.69	6.80	3.304M
Oct 28, 2026	6.74	6.80	6.70	6.79	2.320M
Oct 27, 2026	6.68	6.755	6.63	6.73	2.746M
Oct 26, 2026	6.67	6.76	6.615	6.64	1.773M
Oct 23, 2026	6.57	6.68	6.544	6.66	1.825M
Oct 22, 2026	6.49	6.73	6.44	6.62	2.695M
Oct 21, 2026	6.58	6.605	6.45	6.47	1.791M
Oct 20, 2026	6.43	6.65	6.425	6.55	2.440M
Oct 19, 2026	6.57	6.57	6.38	6.41	3.255M
Oct 16, 2026	6.72	6.73	6.54	6.59	2.280M
Oct 15, 2026	6.66	6.81	6.635	6.70	2.281M
Oct 14, 2026	6.61	6.645	6.52	6.55	2.996M
Oct 13, 2026	6.75	6.80	6.55	6.70	3.009M
Oct 12, 2026	6.87	6.90	6.65	6.68	4.755M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks