NYSE - Delayed Quote
USD
MFA Financial, Inc. (MFA-PC)
21.18
-0.03
(-0.14%)
At close: November 6 at 3:56:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.39
21.39
21.11
21.18
21.18
21,699
Nov 5, 2026
21.46
21.46
20.95
21.21
21.21
22,891
Nov 4, 2026
21.20
21.77
21.18
21.64
21.64
20,685
Nov 3, 2026
21.65
21.65
21.23
21.26
21.26
25,460
Nov 2, 2026
21.70
21.78
21.59
21.60
21.60
20,546
Oct 30, 2026
21.75
21.85
21.53
21.58
21.58
23,066
Oct 29, 2026
21.93
22.06
21.71
21.74
21.74
26,846
Oct 28, 2026
22.17
22.25
22.00
22.02
22.02
25,500
Oct 27, 2026
22.00
22.16
22.00
22.13
22.13
13,740
Oct 26, 2026
22.19
22.34
21.90
21.90
21.90
18,079
Oct 23, 2026
22.13
22.19
21.81
21.91
21.91
20,771
Oct 22, 2026
22.18
22.42
22.14
22.18
22.18
9,675
Oct 21, 2026
22.31
22.33
22.11
22.25
22.25
13,543
Oct 20, 2026
21.95
22.28
21.95
22.20
22.20
112,438
Oct 19, 2026
22.05
22.05
21.55
21.81
21.81
17,420
Oct 16, 2026
22.18
22.32
22.02
22.02
22.02
48,226
Oct 15, 2026
21.75
22.25
21.75
22.06
22.06
24,627
Oct 14, 2026
22.03
22.13
21.63
21.63
21.63
38,130
Oct 13, 2026
22.26
22.28
21.96
22.21
22.21
19,560
Oct 12, 2026
22.42
22.58
22.28
22.29
22.29
18,220
Oct 9, 2026
22.42
22.64
22.40
22.54
22.54
23,154
Oct 8, 2026
22.33
22.50
22.10
22.45
22.45
57,271
Oct 7, 2026
22.50
22.57
22.13
22.26
22.26
76,342
Oct 6, 2026
22.64
22.71
22.52
22.60
22.60
65,356
Oct 5, 2026
22.47
22.69
22.33
22.52
22.52
71,351
Oct 2, 2026
22.49
22.75
22.30
22.34
22.34
87,019
Oct 1, 2026
22.19
22.71
22.15
22.49
22.49
36,223
Sep 30, 2026
22.25
22.48
22.17
22.24
22.24
47,528
Sep 29, 2026
22.14
22.25
22.07
22.24
22.24
57,009
Sep 28, 2026
22.20
22.48
21.93
22.00
22.00
61,018
Sep 25, 2026
22.41
22.41
22.20
22.38
22.38
28,599
Sep 24, 2026
22.77
22.77
22.45
22.48
22.48
48,486
Sep 23, 2026
22.91
22.97
22.74
22.74
22.74
21,868
Sep 22, 2026
23.09
23.09
22.86
22.86
22.86
18,677
Sep 21, 2026
23.04
23.04
22.90
22.99
22.99
14,578
Sep 18, 2026
23.03
23.10
22.95
22.95
22.95
76,638
Sep 17, 2026
22.87
23.10
22.87
23.02
23.02
28,805
Sep 16, 2026
22.79
22.90
22.79
22.85
22.85
14,556
Sep 15, 2026
22.75
22.87
22.63
22.70
22.70
23,896
Sep 14, 2026
22.69
22.96
22.65
22.67
22.67
61,111
Sep 11, 2026
22.57
22.77
22.56
22.67
22.67
94,916
Sep 10, 2026
22.71
22.93
22.53
22.61
22.61
42,690
Sep 9, 2026
22.99
22.99
22.72
22.76
22.76
41,098
Sep 8, 2026
23.03
23.03
22.90
22.91
22.91
114,996
Sep 4, 2026
0.59665
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
23.06
23.07
22.94
22.94
22.94
42,857
Sep 3, 2026
23.56
23.62
23.55
23.56
22.96
71,737
Sep 2, 2026
23.46
23.74
23.46
23.55
22.95
120,482
Sep 1, 2026
23.60
23.71
23.44
23.45
22.86
52,947
Aug 31, 2026
23.65
23.67
23.55
23.58
22.98
34,226
Aug 28, 2026
23.64
23.65
23.53
23.55
22.95
25,215
Aug 27, 2026
23.54
23.64
23.52
23.53
22.93
40,619
Aug 26, 2026
23.66
23.66
23.52
23.58
22.98
46,646
Aug 25, 2026
23.54
23.74
23.54
23.68
23.08
46,165
Aug 24, 2026
23.52
23.53
23.47
23.53
22.94
20,775
Aug 21, 2026
23.55
23.57
23.41
23.41
22.82
24,101
Aug 20, 2026
23.50
23.50
23.41
23.44
22.85
24,029
Aug 19, 2026
23.50
23.62
23.46
23.48
22.88
31,089
Aug 18, 2026
23.54
23.59
23.46
23.46
22.87
37,824
Aug 17, 2026
23.63
23.63
23.47
23.56
22.96
23,999
Aug 14, 2026
23.41
23.64
23.41
23.59
22.99
32,776
Aug 13, 2026
23.45
23.51
23.39
23.45
22.86
42,275
Aug 12, 2026
23.53
23.53
23.42
23.44
22.85
16,258
Aug 11, 2026
23.42
23.54
23.40
23.41
22.82
18,905
Aug 10, 2026
23.42
23.42
23.35
23.38
22.78
20,498
Aug 7, 2026
23.28
23.43
23.28
23.42
22.83
11,712
Aug 6, 2026
23.50
23.50
23.26
23.27
22.68
5,331
Aug 5, 2026
23.27
23.37
23.24
23.27
22.68
36,034
Aug 4, 2026
23.27
23.29
23.26
23.27
22.68
42,381
Aug 3, 2026
23.24
23.26
23.19
23.24
22.65
32,632
Jul 31, 2026
23.25
23.27
23.10
23.19
22.60
52,639
Jul 30, 2026
23.26
23.29
23.20
23.25
22.66
12,034
Jul 29, 2026
23.27
23.28
23.21
23.22
22.63
9,947
Jul 28, 2026
23.35
23.35
23.26
23.26
22.67
20,342
Jul 27, 2026
23.31
23.36
23.22
23.28
22.69
7,935
Jul 24, 2026
23.22
23.45
23.21
23.29
22.70
10,547
Jul 23, 2026
23.39
23.39
23.18
23.39
22.80
19,100
Jul 22, 2026
23.30
23.45
23.30
23.34
22.75
19,322
Jul 21, 2026
23.30
23.41
23.30
23.38
22.79
7,515
Jul 20, 2026
23.39
23.44
23.28
23.30
22.71
8,763
Jul 17, 2026
23.41
23.49
23.29
23.39
22.80
20,480
Jul 16, 2026
23.30
23.49
23.30
23.43
22.84
8,248
Jul 15, 2026
23.37
23.49
23.37
23.42
22.83
25,891
Jul 14, 2026
23.43
23.50
23.31
23.50
22.90
18,322
Jul 13, 2026
23.35
23.40
23.24
23.40
22.81
10,131
Jul 10, 2026
23.27
23.45
23.27
23.31
22.72
20,232
Jul 9, 2026
23.27
23.30
23.18
23.26
22.67
12,790
Jul 8, 2026
23.16
23.33
23.00
23.27
22.68
18,327
Jul 7, 2026
23.14
23.25
23.11
23.16
22.58
24,910
Jul 6, 2026
22.90
23.15
22.86
23.09
22.51
30,386
Jul 2, 2026
22.71
22.85
22.67
22.82
22.24
12,961
Jul 1, 2026
22.65
22.73
22.62
22.65
22.08
23,841
Jun 30, 2026
22.88
22.88
22.41
22.52
21.95
250,045
Jun 29, 2026
22.70
22.90
22.70
22.83
22.25
39,619
Jun 26, 2026
22.63
22.70
22.51
22.68
22.11
79,114
Jun 25, 2026
22.71
22.79
22.58
22.64
22.07
36,609
Jun 24, 2026
22.75
22.76
22.68
22.72
22.14
21,715
Jun 23, 2026
22.80
22.81
22.60
22.75
22.17
27,385
Jun 22, 2026
22.85
22.85
22.77
22.82
22.24
49,308
Jun 18, 2026
22.84
22.84
22.78
22.82
22.24
76,488
Jun 17, 2026
22.80
22.85
22.75
22.80
22.22
34,986
Jun 16, 2026
22.76
22.89
22.72
22.75
22.17
13,170
Jun 15, 2026
22.91
22.91
22.77
22.85
22.27
28,449
Jun 12, 2026
22.78
22.81
22.68
22.71
22.13
19,776
Jun 11, 2026
22.85
22.85
22.70
22.80
22.22
17,266
Jun 10, 2026
22.87
22.92
22.84
22.84
22.26
18,050
Jun 9, 2026
22.91
22.92
22.52
22.92
22.34
39,855
Jun 8, 2026
22.96
23.16
22.90
22.96
22.38
33,663
Jun 5, 2026
23.14
23.31
23.01
23.11
22.52
18,080
Jun 4, 2026
0.5881
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
23.24
23.30
23.12
23.16
22.57
27,589
Jun 3, 2026
23.86
23.90
23.82
23.84
22.66
29,614
Jun 2, 2026
23.78
23.90
23.78
23.87
22.69
18,508
Jun 1, 2026
23.70
23.79
23.70
23.76
22.59
24,526
May 29, 2026
23.80
23.80
23.60
23.65
22.48
33,313
May 28, 2026
23.85
23.85
23.70
23.75
22.58
22,154
May 27, 2026
23.90
23.95
23.70
23.82
22.64
17,959
May 26, 2026
23.70
23.78
23.65
23.69
22.52
27,952
May 22, 2026
23.75
23.85
23.70
23.70
22.53
10,090
May 21, 2026
23.65
23.75
23.60
23.75
22.58
53,979
May 20, 2026
23.60
23.76
23.40
23.64
22.47
7,102
May 19, 2026
23.69
23.72
23.55
23.60
22.43
37,172
May 18, 2026
23.77
23.85
23.67
23.71
22.54
21,419
May 15, 2026
23.90
23.90
23.71
23.80
22.63
25,467
May 14, 2026
23.90
23.91
23.81
23.84
22.66
18,275
May 13, 2026
23.77
23.84
23.77
23.82
22.64
8,425
May 12, 2026
23.81
23.84
23.74
23.84
22.67
19,692
May 11, 2026
23.89
23.89
23.75
23.80
22.63
27,525
May 8, 2026
23.97
23.97
23.80
23.85
22.67
23,043
May 7, 2026
23.80
23.90
23.80
23.87
22.69
13,471
May 6, 2026
23.80
23.90
23.80
23.81
22.63
8,919
May 5, 2026
23.81
23.90
23.80
23.80
22.63
12,535
May 4, 2026
23.94
23.94
23.76
23.80
22.63
16,069
May 1, 2026
23.90
23.93
23.83
23.88
22.70
16,080
Apr 30, 2026
23.80
23.90
23.79
23.85
22.67
24,610
Apr 29, 2026
23.75
23.79
23.71
23.73
22.56
6,962
Apr 28, 2026
23.77
23.80
23.76
23.76
22.59
10,636
Apr 27, 2026
23.73
23.82
23.72
23.76
22.59
19,239
Apr 24, 2026
23.66
23.75
23.51
23.72
22.55
13,682
Apr 23, 2026
23.44
23.66
23.44
23.59
22.43
16,683
Apr 22, 2026
23.22
23.43
23.22
23.37
22.22
4,833
Apr 21, 2026
23.30
23.40
23.21
23.22
22.07
15,120
Apr 20, 2026
23.35
23.45
23.16
23.22
22.07
18,600
Apr 17, 2026
23.25
23.45
23.20
23.34
22.19
23,043
Apr 16, 2026
23.45
23.45
23.20
23.21
22.06
22,083
Apr 15, 2026
23.25
23.49
23.25
23.43
22.27
40,775
Apr 14, 2026
23.15
23.29
23.15
23.21
22.06
19,392
Apr 13, 2026
22.99
23.17
22.99
23.11
21.97
16,118
Apr 10, 2026
22.96
23.10
22.96
23.08
21.94
22,368
Apr 9, 2026
22.77
23.02
22.77
22.96
21.83
18,206
Apr 8, 2026
22.51
22.82
22.50
22.75
21.63
-
Apr 7, 2026
22.28
22.46
22.18
22.36
21.26
21,555
Apr 6, 2026
21.90
22.41
21.90
22.39
21.28
24,136
Apr 2, 2026
21.69
21.91
21.63
21.90
20.82
18,492
Apr 1, 2026
21.31
21.69
21.31
21.68
20.61
40,346
Mar 31, 2026
21.47
21.78
21.17
21.17
20.12
116,188
Mar 30, 2026
21.68
21.94
21.44
21.47
20.41
25,489
Mar 27, 2026
21.83
21.83
21.65
21.75
20.68
21,309
Mar 26, 2026
21.88
21.88
21.58
21.84
20.76
25,520
Mar 25, 2026
21.81
21.96
21.76
21.93
20.85
22,216
Mar 24, 2026
21.95
22.09
21.56
21.76
20.69
20,711
Mar 23, 2026
22.06
22.06
21.80
21.91
20.83
33,875
Mar 20, 2026
22.25
22.25
22.00
22.00
20.91
41,958
Mar 19, 2026
22.14
22.33
22.14
22.23
21.13
25,856
Mar 18, 2026
22.45
22.45
22.14
22.30
21.20
15,464
Mar 17, 2026
22.70
22.75
22.45
22.48
21.37
34,654
Mar 16, 2026
22.88
22.89
22.71
22.74
21.62
13,771
Mar 13, 2026
22.97
22.97
22.89
22.89
21.76
7,523
Mar 12, 2026
22.97
23.02
22.97
22.99
21.86
10,200
Mar 11, 2026
22.96
23.00
22.91
22.98
21.85
11,702
Mar 10, 2026
22.93
22.94
22.87
22.94
21.81
1
Mar 9, 2026
23.09
23.09
22.80
22.92
21.79
1
Mar 6, 2026
23.02
23.10
22.93
23.06
21.92
1
Mar 5, 2026
22.99
23.02
22.86
23.02
21.88
1
Mar 4, 2026
0.57991
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
22.98
23.03
22.90
23.01
21.87
1
Mar 3, 2026
23.37
23.43
23.30
23.42
21.71
1
Mar 2, 2026
23.17
23.49
23.17
23.46
21.75
1
Feb 27, 2026
23.56
23.61
22.86
22.86
21.19
1
Feb 26, 2026
23.60
23.60
23.50
23.58
21.86
14,109
Feb 25, 2026
23.65
23.65
23.56
23.56
21.84
1
Feb 24, 2026
23.40
23.56
23.40
23.54
21.82
1
Feb 23, 2026
23.58
23.68
23.37
23.43
21.72
1
Feb 20, 2026
23.70
23.82
23.55
23.55
21.83
45,593
Feb 19, 2026
23.64
23.69
23.58
23.64
21.92
29,500
Feb 18, 2026
23.65
23.68
23.50
23.54
21.82
32,233
Feb 17, 2026
23.51
23.60
23.42
23.59
21.87
19,677
Feb 13, 2026
23.64
23.64
23.46
23.52
21.81
23,817
Feb 12, 2026
23.45
23.64
23.40
23.64
21.92
15,140
Feb 11, 2026
23.33
23.43
23.33
23.43
21.72
18,251
Feb 10, 2026
23.31
23.36
23.31
23.35
21.65
20,138
Feb 9, 2026
23.37
23.37
23.31
23.34
21.64
7,690
Feb 6, 2026
23.35
23.41
23.30
23.36
21.66
7,332
Feb 5, 2026
23.22
23.40
23.22
23.29
21.59
10,370
Feb 4, 2026
23.20
23.35
23.20
23.26
21.56
30,494
Feb 3, 2026
23.28
23.30
23.19
23.22
21.53
18,904
Feb 2, 2026
23.21
23.32
23.21
23.22
21.53
14,554
Jan 30, 2026
23.42
23.44
23.17
23.20
21.51
30,625
Jan 29, 2026
23.34
23.50
23.25
23.40
21.69
20,434
Jan 28, 2026
23.16
23.33
23.16
23.33
21.63
17,889
Jan 27, 2026
23.05
23.20
23.05
23.17
21.48
16,727
Jan 26, 2026
23.08
23.11
23.06
23.06
21.38
17,297
Jan 23, 2026
23.08
23.08
22.98
23.02
21.34
17,702
Jan 22, 2026
22.95
23.05
22.95
23.04
21.36
28,855
Jan 21, 2026
22.90
22.95
22.90
22.95
21.28
21,043
Jan 20, 2026
22.85
22.90
22.84
22.90
21.23
18,932
Jan 16, 2026
22.90
22.99
22.90
22.93
21.26
20,715
Jan 15, 2026
22.89
22.96
22.82
22.92
21.25
25,163
Jan 14, 2026
22.87
22.95
22.77
22.89
21.22
27,335
Jan 13, 2026
22.84
22.84
22.75
22.79
21.13
17,969
Jan 12, 2026
22.84
22.92
22.81
22.83
21.17
15,441
Jan 9, 2026
22.76
22.85
22.76
22.84
21.17
8,097
Jan 8, 2026
22.75
22.87
22.75
22.76
21.10
9,970
Jan 7, 2026
22.77
22.79
22.73
22.75
21.09
16,367
Jan 6, 2026
22.90
22.93
22.71
22.77
21.11
17,840
Jan 5, 2026
22.98
23.00
22.75
22.85
21.18
22,516
Jan 2, 2026
22.90
22.95
22.83
22.91
21.24
17,518
Dec 31, 2025
22.90
22.92
22.80
22.82
21.16
44,311
Dec 30, 2025
22.91
22.91
22.73
22.81
21.15
25,843
Dec 29, 2025
22.98
23.05
22.61
22.81
21.15
19,432
Dec 26, 2025
22.93
22.96
22.90
22.96
21.29
15,391
Dec 24, 2025
22.85
23.08
22.85
23.01
21.33
4,354
Dec 23, 2025
22.96
23.05
22.80
22.89
21.22
13,988
Dec 22, 2025
23.01
23.03
22.93
22.95
21.28
16,608
Dec 19, 2025
23.07
23.09
22.97
22.97
21.30
25,267
Dec 18, 2025
23.00
23.05
22.99
23.05
21.37
15,177
Dec 17, 2025
23.03
23.05
22.90
22.98
21.30
18,467
Dec 16, 2025
23.15
23.17
23.03
23.03
21.35
17,633
Dec 15, 2025
23.13
23.19
23.12
23.12
21.43
14,477
Dec 12, 2025
23.18
23.18
23.09
23.10
21.42
17,707
Dec 11, 2025
23.13
23.19
22.99
23.16
21.47
29,115
Dec 10, 2025
23.21
23.23
23.12
23.13
21.44
14,675
Dec 9, 2025
23.30
23.30
23.18
23.21
21.52
17,474
Dec 8, 2025
23.25
23.30
23.10
23.20
21.51
19,519
Dec 5, 2025
23.25
23.29
23.25
23.25
21.55
14,186
Dec 4, 2025
0.61385
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
23.26
23.28
23.19
23.24
21.55
42,319
Dec 3, 2025
23.74
23.81
23.71
23.80
21.50
42,884
Dec 2, 2025
23.82
23.86
23.72
23.74
21.44
56,487
Dec 1, 2025
23.72
23.87
23.72
23.82
21.51
17,589
Nov 28, 2025
23.82
23.85
23.68
23.69
21.40
34,078
Nov 26, 2025
23.80
23.82
23.71
23.80
21.50
16,860
Nov 25, 2025
23.80
23.83
23.75
23.80
21.50
22,676
Nov 24, 2025
23.74
23.77
23.71
23.77
21.47
14,874
Nov 21, 2025
23.80
23.84
23.61
23.73
21.43
23,139
Nov 20, 2025
23.76
23.79
23.58
23.79
21.49
17,472
Nov 19, 2025
23.89
23.89
23.72
23.74
21.44
14,800
Nov 18, 2025
23.82
23.83
23.76
23.82
21.51
7,721
Nov 17, 2025
23.74
23.87
23.74
23.83
21.52
7,513
Nov 14, 2025
23.76
23.85
23.76
23.79
21.49
11,416
Nov 13, 2025
23.77
23.85
23.77
23.84
21.53
10,691
Nov 12, 2025
23.95
23.96
23.84
23.90
21.59
13,437
Nov 11, 2025
23.92
23.94
23.89
23.93
21.61
12,855
Nov 10, 2025
23.80
23.90
23.80
23.90
21.59
9,559
Nov 7, 2025
23.85
23.85
23.67
23.77
21.47
29,031
