Free Trial

MFA Financial (MFA) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free MFA Stock Alerts
$10.56
-0.13 (-1.22%)
(As of 03:31 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

MFA Financial Stock Price Performance

5 Day
Performance
-0.09%
1 Month
Performance
-1.58%
3 Month
Performance
-1.77%
6 Month
Performance
-0.05%
Year-To-Date
Performance
-6.30%
1 Year
Performance
-0.09%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

MFA Stock Chart for Tuesday, May, 28, 2024

MFA Chart by TradingView

MFA Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$10.69$10.69$10.69$10.54462,800 shs$1.09 billion
05/24/2024$10.57$10.69
+1.09%		$10.69$10.54462,807 shs$1.09 billion
05/23/2024$10.84$10.57
-2.49%		$10.89$10.54674,688 shs$1.08 billion
05/22/2024$10.84$10.84$10.92$10.81442,532 shs$1.11 billion
05/21/2024$10.86$10.84
-0.14%		$10.91$10.82389,719 shs$1.11 billion
05/20/2024$11.02$10.86
-1.50%		$11.03$10.85529,698 shs$1.11 billion
05/17/2024$11.00$11.01
+0.09%		$11.03$10.94393,377 shs$1.12 billion
05/16/2024$10.98$11.00
+0.23%		$11.04$10.93357,610 shs$1.12 billion
05/15/2024$10.83$10.98
+1.34%		$11.02$10.90454,625 shs$1.12 billion
05/14/2024$10.78$10.83
+0.51%		$10.91$10.78472,242 shs$1.11 billion
05/13/2024$10.84$10.78
-0.60%		$10.92$10.72481,719 shs$1.10 billion
05/10/2024$10.80$10.84
+0.32%		$10.88$10.77417,742 shs$1.11 billion
05/09/2024$10.71$10.80
+0.84%		$10.84$10.72698,933 shs$1.10 billion
05/08/2024$10.65$10.71
+0.56%		$10.75$10.59649,603 shs$1.09 billion
05/07/2024$10.84$10.65
-1.75%		$10.94$10.64715,379 shs$1.09 billion
05/06/2024$10.95$10.84
-1.00%		$10.99$10.59895,974 shs$1.11 billion
05/03/2024$10.91$10.95
+0.37%		$11.14$10.91863,446 shs$1.12 billion
05/02/2024$10.78$10.91
+1.21%		$10.91$10.76555,815 shs$1.11 billion
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NYSE:MFA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals