MFA Financial Inc (MFA)

USD 10.4

(-0.19%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2025 9.79 9.83 9.68 9.68 667.6 Thousand
20 Aug, 2025 9.84 9.93 9.78 9.86 902 Thousand
19 Aug, 2025 9.62 9.85 9.6 9.85 969.2 Thousand
18 Aug, 2025 9.68 9.74 9.58 9.59 714.2 Thousand
15 Aug, 2025 9.7 9.77 9.68 9.7 811.8 Thousand
14 Aug, 2025 9.69 9.74 9.62 9.72 1.07 Million
13 Aug, 2025 9.57 9.79 9.56 9.77 1.2 Million
12 Aug, 2025 9.3 9.56 9.29 9.55 1.15 Million
11 Aug, 2025 9.31 9.4 9.22 9.24 790.7 Thousand
08 Aug, 2025 9.42 9.42 9.31 9.31 957.5 Thousand