Skip to main content
MFA logo

MFA Financial, Inc.

MFANYSEReal EstateREIT - Mortgage

$6.70Today:- (-)1Y −25.80%

As of Oct 15, 2026 close

Market cap
$706.43M
P/E (TTM)
4.77
Forward P/E
4.14
Dividend yield
21.49%
52-week range
$6.52$10.43
Volume (live)
-
Avg. volume (3M)
2.26M

MFA Financial (MFA) Historical Stock Prices

Analyze MFA Financial (MFA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MFA Financial (MFA) Interactive Price Chart

Interactive historical price chart showing MFA Financial stock price movements and trends across multiple time periods.

Loading chart...

MFA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MFA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20266.666.816.646.706.702.27M
Oct 14, 20266.616.646.526.556.552.99M
Oct 13, 20266.756.806.556.706.703.00M
Oct 12, 20266.876.906.656.686.684.73M
Oct 9, 20267.117.166.886.886.883.32M
Oct 8, 20267.117.257.017.187.183.22M
Oct 7, 20267.247.277.117.157.152.89M
Oct 6, 20267.357.397.237.287.282.69M
Oct 5, 20267.277.367.217.357.353.17M
Oct 2, 20267.827.867.587.657.293.05M
Oct 1, 20267.867.867.637.747.382.77M
Sep 30, 20268.108.127.847.857.482.27M
Sep 29, 20268.018.107.928.007.621.86M
Sep 28, 20268.108.167.968.017.632.16M
Sep 25, 20268.228.238.128.177.791.45M
Sep 24, 20268.328.348.148.167.782.04M
Sep 23, 20268.568.568.298.327.931.82M
Sep 22, 20268.508.618.488.568.161.60M
Sep 21, 20268.428.518.388.458.051.42M
Sep 18, 20268.488.508.368.367.973.28M
Sep 17, 20268.538.638.508.508.101.68M
Sep 16, 20268.478.598.388.458.051.85M
Sep 15, 20268.448.578.388.438.031.56M
Sep 14, 20268.518.598.428.468.061.62M
Sep 11, 20268.648.658.538.568.161.77M
Sep 10, 20268.758.798.558.568.162.05M
Sep 9, 20268.828.888.758.758.341.34M
Sep 8, 20268.958.998.868.868.441.09M
Sep 4, 20268.828.978.808.958.531.12M
Sep 3, 20268.908.938.808.878.451.58M
Sep 2, 20268.738.848.708.828.401.22M
Sep 1, 20268.778.798.638.688.271.91M
Aug 31, 20268.808.898.768.828.401.29M
Aug 28, 20268.908.928.818.838.411.27M
Aug 27, 20268.798.888.788.868.441.19M
Aug 26, 20268.868.878.788.808.391.36M
Aug 25, 20268.948.978.808.848.421.42M
Aug 24, 20268.948.988.898.948.521.59M
Aug 21, 20268.999.008.888.918.491.51M
Aug 20, 20269.039.078.868.948.521.69M
Aug 19, 20269.049.179.049.108.671.13M
Aug 18, 20269.159.169.009.008.581.17M
Aug 17, 20269.109.179.099.118.68931.86K
Aug 14, 20269.239.279.149.168.73856.36K
Aug 13, 20269.229.299.189.218.781.18M
Aug 12, 20269.209.259.129.158.721.20M
Aug 11, 20269.099.239.079.188.751.01M
Aug 10, 20269.159.179.009.098.661.47M
Aug 7, 20269.089.299.079.238.801.60M
Aug 6, 20269.099.098.969.058.621.55M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.