MFA Financial, Inc. (MFA)

USD 9.36

(0.75%)

Historical Prices

Date Open High Low Close Volume
24 Apr, 2025 9.32 9.44 9.21 9.39 207.26 Thousand
23 Apr, 2025 9.48 9.52 9.27 9.3 827.4 Thousand
22 Apr, 2025 9.0 9.15 9.0 9.14 301.52 Thousand
21 Apr, 2025 8.98 8.85 8.66 8.78 692.06 Thousand
17 Apr, 2025 8.66 9.03 8.64 8.98 1.17 Million
16 Apr, 2025 8.66 8.76 8.57 8.63 1.3 Million
15 Apr, 2025 8.58 8.81 8.46 8.68 2.25 Million
14 Apr, 2025 8.39 8.69 8.39 8.62 2.72 Million
11 Apr, 2025 8.21 8.29 7.85 8.17 6.09 Million
10 Apr, 2025 9.03 9.03 8.02 8.18 3.78 Million