MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 9.18 9.18 9.04 9.05 752 Thousand
20 Oct, 2025 9.06 9.19 9.01 9.18 870.3 Thousand
17 Oct, 2025 9.03 9.09 8.97 9.06 1.08 Million
16 Oct, 2025 9.14 9.18 9.01 9.03 1.34 Million
15 Oct, 2025 9.25 9.32 9.14 9.14 880.7 Thousand
14 Oct, 2025 9.07 9.26 9.06 9.23 1.15 Million
13 Oct, 2025 9.11 9.21 9.0 9.13 960 Thousand
10 Oct, 2025 9.2 9.24 9.02 9.11 1.51 Million
09 Oct, 2025 9.19 9.27 9.14 9.15 2.02 Million
08 Oct, 2025 9.08 9.17 9.02 9.17 1.19 Million