MFA Financial, Inc. (NY: MFA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	10.90	10.92	10.53	10.67	1,129,458	-0.21(-1.93%)
Mar 10, 2025	10.89	11.07	10.79	10.88	1,273,562	-0.04(-0.37%)
Mar 07, 2025	10.68	11.03	10.63	10.92	916,102	+0.28(+2.63%)
Mar 06, 2025	10.69	10.90	10.60	10.64	1,390,389	+0.01(+0.09%)
Mar 05, 2025	10.53	10.68	10.53	10.63	815,332	+0.10(+0.95%)
Mar 04, 2025	10.30	10.68	10.20	10.53	1,260,759	+0.10(+0.96%)
Mar 03, 2025	10.60	10.65	10.38	10.43	1,128,327	-0.21(-1.97%)
Feb 28, 2025	10.59	10.71	10.57	10.64	2,059,709	+0.06(+0.57%)
Feb 27, 2025	10.50	10.63	10.47	10.58	745,515	+0.05(+0.47%)
Feb 26, 2025	10.58	10.68	10.49	10.53	758,703	-0.03(-0.28%)
Feb 25, 2025	10.37	10.58	10.36	10.56	1,172,385	+0.23(+2.23%)
Feb 24, 2025	10.31	10.39	10.26	10.33	872,843	+0.03(+0.29%)
Feb 21, 2025	10.43	10.54	10.22	10.30	1,475,569	-0.06(-0.58%)
Feb 20, 2025	10.30	10.44	10.23	10.36	1,886,007	+0.04(+0.39%)
Feb 19, 2025	10.00	10.44	10.00	10.32	2,485,593	+0.02(+0.19%)
Feb 18, 2025	10.67	10.73	10.29	10.30	2,294,370	-0.35(-3.29%)
Feb 14, 2025	10.69	10.81	10.62	10.65	1,523,693	-0.03(-0.28%)
Feb 13, 2025	10.63	10.69	10.56	10.68	910,846	+0.13(+1.23%)
Feb 12, 2025	10.63	10.65	10.45	10.55	1,371,599	-0.21(-1.95%)
Feb 11, 2025	10.68	10.79	10.67	10.76	659,451	+0.02(+0.19%)
Feb 10, 2025	10.71	10.76	10.58	10.74	619,130	+0.04(+0.37%)
Feb 07, 2025	10.73	10.75	10.60	10.70	762,392	-0.03(-0.28%)
Feb 06, 2025	10.67	10.80	10.65	10.73	726,715	+0.13(+1.23%)
Feb 05, 2025	10.60	10.66	10.54	10.60	717,510	+0.05(+0.47%)
Feb 04, 2025	10.38	10.60	10.27	10.55	746,560	+0.16(+1.54%)
Feb 03, 2025	10.30	10.46	10.29	10.39	1,123,125	-0.11(-1.05%)
Jan 31, 2025	10.33	10.56	10.33	10.50	1,412,902	+0.14(+1.35%)
Jan 30, 2025	10.24	10.41	10.18	10.36	829,142	+0.24(+2.37%)
Jan 29, 2025	10.30	10.34	10.06	10.12	595,028	-0.15(-1.46%)
Jan 28, 2025	10.37	10.43	10.23	10.27	550,360	-0.14(-1.34%)
Jan 27, 2025	10.21	10.42	10.19	10.41	793,109	+0.23(+2.26%)
Jan 24, 2025	10.09	10.32	10.09	10.18	488,992	+0.07(+0.69%)
Jan 23, 2025	10.07	10.17	10.05	10.11	550,048	+0.05(+0.50%)
Jan 22, 2025	10.17	10.17	10.04	10.06	493,858	-0.13(-1.28%)
Jan 21, 2025	10.12	10.22	10.11	10.19	487,853	+0.09(+0.89%)
Jan 17, 2025	10.18	10.21	10.06	10.10	652,878	+0.02(+0.20%)
Jan 16, 2025	10.06	10.17	10.05	10.08	904,339	+0.01(+0.10%)
Jan 15, 2025	10.10	10.13	9.955	10.07	719,796	+0.21(+2.13%)
Jan 14, 2025	9.600	9.940	9.560	9.860	1,391,088	+0.33(+3.46%)
Jan 13, 2025	9.600	9.600	9.360	9.530	1,646,792	-0.02(-0.21%)
Jan 10, 2025	9.800	9.810	9.510	9.550	1,387,238	-0.40(-4.02%)
Jan 08, 2025	9.990	10.03	9.880	9.950	1,434,400	-0.10(-1.00%)
Jan 07, 2025	10.18	10.29	9.971	10.05	1,522,535	-0.11(-1.08%)
Jan 06, 2025	10.33	10.35	10.16	10.16	1,248,697	-0.18(-1.74%)
Jan 03, 2025	10.30	10.39	10.25	10.34	1,691,717	+0.12(+1.17%)