MFA Financial Inc (MFA)

USD 9.77

(2.09%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2025 9.28 9.31 9.2 9.23 959.08 Thousand
30 May, 2025 9.42 9.42 9.3 9.3 1.07 Million
29 May, 2025 9.48 9.55 9.39 9.47 909.88 Thousand
28 May, 2025 9.35 9.51 9.32 9.41 961.8 Thousand
27 May, 2025 9.47 9.48 9.32 9.45 1.41 Million
23 May, 2025 9.26 9.4 9.24 9.34 853.96 Thousand
22 May, 2025 9.29 9.47 9.08 9.36 1.07 Million
21 May, 2025 9.8 9.8 9.32 9.35 1.3 Million
20 May, 2025 9.8 9.94 9.8 9.92 885.27 Thousand
19 May, 2025 9.69 9.84 9.59 9.81 821.43 Thousand