MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 10.31 10.4 10.2 10.2 1 Million
08 Sep, 2025 10.42 10.45 10.27 10.34 1.34 Million
05 Sep, 2025 10.42 10.57 10.33 10.4 960.85 Thousand
04 Sep, 2025 10.23 10.39 10.2 10.38 862.32 Thousand
03 Sep, 2025 9.95 10.21 9.95 10.2 692.64 Thousand
02 Sep, 2025 10.07 10.12 9.93 9.99 1.04 Million
29 Aug, 2025 10.08 10.21 10.06 10.2 896.37 Thousand
28 Aug, 2025 10.09 10.15 10.0 10.07 518.36 Thousand
27 Aug, 2025 10.08 10.17 10.01 10.03 811.88 Thousand
26 Aug, 2025 10.02 10.17 10.0 10.08 1.27 Million