Free Trial

MFA Financial (MFA) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free MFA Stock Alerts
$10.71
+0.06 (+0.56%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

MFA Financial Stock Price Performance

5 Day
Performance
-2.19%
1 Month
Performance
-4.63%
3 Month
Performance
-0.79%
6 Month
Performance
+12.09%
Year-To-Date
Performance
-4.97%
1 Year
Performance
+3.98%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

MFA Stock Chart for Thursday, May, 9, 2024

MFA Chart by TradingView

MFA Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NYSE:MFA) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
How Biden has already won 2024
Porter & Company