Free Trial

MFA Financial (MFA) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free MFA Stock Alerts
$10.78
+0.19 (+1.79%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

MFA Financial Stock Price Performance

5 Day
Performance
+0.47%
1 Month
Performance
-2.62%
3 Month
Performance
-2.93%
6 Month
Performance
+10.56%
Year-To-Date
Performance
-4.35%
1 Year
Performance
+6.94%
Receive MFA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MFA Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

MFA Stock Chart for Thursday, May, 2, 2024

MFA Chart by TradingView

MFA Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$10.60$10.78
+1.75%		$10.98$10.60411,707 shs$1.10 billion
04/30/2024$10.76$10.60
-1.49%		$10.75$10.59595,446 shs$1.08 billion
04/29/2024$10.73$10.76
+0.23%		$10.86$10.71456,428 shs$1.10 billion
04/26/2024$10.54$10.73
+1.80%		$10.83$10.58472,328 shs$1.10 billion
04/25/2024$10.69$10.54
-1.40%		$10.65$10.52416,961 shs$1.08 billion
04/24/2024$10.76$10.69
-0.60%		$10.71$10.56476,545 shs$1.09 billion
04/23/2024$10.51$10.76
+2.38%		$10.80$10.48382,028 shs$1.10 billion
04/22/2024$10.43$10.51
+0.72%		$10.55$10.43354,142 shs$1.07 billion
04/19/2024$10.28$10.43
+1.46%		$10.48$10.21527,734 shs$1.06 billion
04/18/2024$10.25$10.28
+0.29%		$10.42$10.25618,527 shs$1.05 billion
04/17/2024$10.24$10.25
+0.15%		$10.42$10.25503,186 shs$1.05 billion
04/16/2024$10.50$10.24
-2.52%		$10.50$10.20694,387 shs$1.04 billion
04/15/2024$10.72$10.50
-2.05%		$10.86$10.42630,204 shs$1.07 billion
04/12/2024$10.84$10.72
-1.11%		$10.85$10.68316,264 shs$1.09 billion
04/11/2024$10.68$10.84
+1.55%		$10.87$10.62620,142 shs$1.11 billion
04/10/2024$11.23$10.68
-4.94%		$11.05$10.61872,891 shs$1.09 billion
04/09/2024$11.11$11.23
+1.13%		$11.24$11.08282,994 shs$1.15 billion
04/08/2024$11.02$11.11
+0.77%		$11.11$11.00368,461 shs$1.13 billion
04/05/2024$11.04$11.03
-0.09%		$11.09$10.94467,736 shs$1.13 billion
04/04/2024$11.09$11.04
-0.45%		$11.29$11.04462,471 shs$1.13 billion
04/03/2024$11.07$11.09
+0.14%		$11.16$10.95532,736 shs$1.13 billion
04/02/2024$11.24$11.07
-1.51%		$11.20$11.04611,241 shs$1.13 billion
04/01/2024$11.41$11.24
-1.49%		$11.37$11.19527,910 shs$1.15 billion
03/29/2024$11.40$11.41
+0.13%		$11.41$11.20807,709 shs$1.16 billion
03/28/2024$11.25$11.40
+1.33%		$11.41$11.25807,682 shs$1.16 billion
03/27/2024$11.36$11.25
-1.01%		$11.27$11.06738,916 shs$1.15 billion
03/26/2024$11.58$11.36
-1.86%		$11.63$11.33739,663 shs$1.16 billion
03/25/2024$11.52$11.58
+0.48%		$11.72$11.57548,908 shs$1.18 billion
03/22/2024$11.63$11.51
-1.03%		$11.72$11.50496,393 shs$1.17 billion
03/21/2024$11.50$11.63
+1.17%		$11.69$11.50595,370 shs$1.19 billion
03/20/2024$11.35$11.50
+1.32%		$11.63$11.26634,434 shs$1.17 billion
03/19/2024$11.29$11.35
+0.53%		$11.36$11.11600,330 shs$1.16 billion
03/18/2024$11.36$11.29
-0.66%		$11.40$11.21666,648 shs$1.15 billion
03/15/2024$11.18$11.36
+1.61%		$11.39$11.081.13 million shs$1.16 billion
03/14/2024$11.45$11.18
-2.32%		$11.40$11.12653,040 shs$1.14 billion
03/13/2024$11.40$11.45
+0.39%		$11.50$11.37493,832 shs$1.17 billion
03/12/2024$11.22$11.40
+1.65%		$11.44$11.19786,006 shs$1.16 billion
03/11/2024$11.18$11.22
+0.31%		$11.30$11.101.04 million shs$1.14 billion
03/08/2024$11.20$11.18
-0.18%		$11.41$11.161.14 million shs$1.14 billion
03/07/2024$11.12$11.20
+0.76%		$11.28$11.18513,023 shs$1.14 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/06/2024$11.08$11.12
+0.32%		$11.26$11.07585,069 shs$1.13 billion
03/05/2024$11.04$11.08
+0.36%		$11.18$11.02820,574 shs$1.13 billion
03/04/2024$11.23$11.04
-1.69%		$11.27$11.03625,914 shs$1.13 billion
03/01/2024$11.22$11.23
+0.09%		$11.30$11.081.15 million shs$1.15 billion
02/29/2024$10.75$11.22
+4.37%		$11.24$10.831.24 million shs$1.15 billion
02/28/2024$10.85$10.75
-0.88%		$10.86$10.69483,457 shs$1.10 billion
02/27/2024$10.88$10.85
-0.32%		$10.96$10.78960,434 shs$1.11 billion
02/26/2024$11.13$10.88
-2.25%		$11.18$10.85796,578 shs$1.11 billion
02/23/2024$11.17$11.13
-0.36%		$11.21$11.03768,620 shs$1.13 billion
02/22/2024$10.84$11.17
+3.09%		$11.27$10.831.29 million shs$1.14 billion
02/21/2024$10.73$10.84
+0.98%		$10.85$10.67658,708 shs$1.10 billion
02/20/2024$10.87$10.73
-1.29%		$10.88$10.67993,310 shs$1.09 billion
02/19/2024$10.87$10.87$11.01$10.71927,500 shs$1.11 billion
02/16/2024$10.96$10.87
-0.82%		$11.01$10.71926,555 shs$1.11 billion
02/15/2024$10.69$10.96
+2.53%		$11.06$10.721.15 million shs$1.12 billion
02/14/2024$10.54$10.69
+1.47%		$10.70$10.50777,846 shs$1.09 billion
02/13/2024$10.93$10.54
-3.61%		$10.80$10.411.06 million shs$1.07 billion
02/12/2024$10.79$10.93
+1.30%		$11.00$10.78713,108 shs$1.11 billion
02/09/2024$10.73$10.80
+0.61%		$10.83$10.64843,658 shs$1.10 billion
02/08/2024$10.67$10.73
+0.56%		$10.85$10.63829,240 shs$1.09 billion
02/07/2024$11.03$10.67
-3.22%		$11.08$10.65940,594 shs$1.09 billion
02/06/2024$10.98$11.03
+0.41%		$11.08$10.91654,656 shs$1.12 billion
02/05/2024$11.10$10.98
-1.08%		$11.05$10.76849,049 shs$1.12 billion
02/02/2024$11.31$11.11
-1.81%		$11.16$10.981.08 million shs$1.13 billion
02/01/2024$11.07$11.31
+2.17%		$11.32$10.981.21 million shs$1.15 billion

Related Companies:
This page (NYSE:MFA) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Forget Nvidia. This is the future of AI
Porter & Company
AI “wealth window” is closing June 25th
Paradigm Press