MFA Financial Stock Price History
NYSE: MFAReal EstateReal Estate Investment TrustsUSD
6.88-0.30 (-4.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 6.89 +0.15%
MFA price history at a glance
The price history for MFA Financial (MFA) on this page begins on April 13, 1998, when the stock closed at $36.25; it most recently closed at $7.18 on October 5, 2026. The highest price in this record is $44.28, reached on February 4, 2008; the latest close is 83.8% below that peak. Across the 27 complete calendar years in the table, MFA finished higher in 15 and lower in 12. Its best year was 2001 (+69.6%) and its worst was 2020 (-49.5%).
Over roughly 28 years the share price changed -80.2%, a -5.5% compound annual price return (excluding dividends). In the last 12 months alone, MFA has lost 21.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $44.28
- Date of high
- Feb 4, 2008
- Low since 1998
- $1.28
- Date of low
- Mar 23, 2020
- 52-week high
- $10.43
- 52-week low
- $6.88
- Last close
- $7.18
MFA returns
1 week
-7.24%
1 month
-18.96%
3 months
-23.86%
6 months
-28.06%
Year to date
-22.88%
1 year
-21.70%
3 years
-21.70%
5 years
-61.40%
MFA price return, excluding dividends.
MFA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.18 | -24.66% |
| 2025 | 9.53 | -7.83% |
| 2024 | 10.34 | -8.25% |
| 2023 | 11.27 | +14.42% |
| 2022 | 9.85 | -46.00% |
| 2021 | 18.24 | +17.22% |
| 2020 | 15.56 | -49.48% |
| 2019 | 30.80 | +12.24% |
| 2018 | 27.44 | -13.38% |
| 2017 | 31.68 | +3.80% |
| 2016 | 30.52 | +15.61% |
| 2015 | 26.40 | -18.52% |
| 2014 | 32.40 | +14.41% |
| 2013 | 28.32 | -17.29% |
| 2012 | 34.24 | +27.38% |
| 2011 | 26.88 | -17.65% |
| 2010 | 32.64 | +11.02% |
| 2009 | 29.40 | +31.25% |
| 2008 | 22.40 | -37.98% |
| 2007 | 36.12 | +17.43% |
| 2006 | 30.76 | +34.91% |
| 2005 | 22.80 | -35.37% |
| 2004 | 35.28 | -9.45% |
| 2003 | 38.96 | +14.59% |
| 2002 | 34.00 | +0.24% |
| 2001 | 33.92 | +69.60% |
| 2000 | 20.00 | +9.59% |
| 1999 | 18.25 | 0.00% |
| 1998* | 18.25 | -49.66% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
MFA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.11 | 7.25 | 7.01 | 7.18 | +0.42% | |
| 7.24 | 7.27 | 7.11 | 7.15 | -1.79% | |
| 7.35 | 7.39 | 7.23 | 7.28 | -0.95% | |
| 7.27 | 7.36 | 7.21 | 7.35 | -3.92% | |
| 7.82 | 7.86 | 7.58 | 7.65 | -1.16% | |
| 7.86 | 7.86 | 7.63 | 7.74 | -1.40% | |
| 8.10 | 8.12 | 7.84 | 7.85 | -1.88% | |
| 8.01 | 8.10 | 7.92 | 8.00 | -0.12% | |
| 8.10 | 8.16 | 7.96 | 8.01 | -1.96% | |
| 8.22 | 8.24 | 8.12 | 8.17 | +0.12% | |
| 8.32 | 8.34 | 8.15 | 8.16 | -1.92% | |
| 8.56 | 8.56 | 8.29 | 8.32 | -2.80% | |
| 8.50 | 8.61 | 8.48 | 8.56 | +1.30% | |
| 8.42 | 8.51 | 8.38 | 8.45 | +1.08% | |
| 8.48 | 8.50 | 8.36 | 8.36 | -1.65% | |
| 8.53 | 8.63 | 8.50 | 8.50 | +0.59% | |
| 8.47 | 8.59 | 8.38 | 8.45 | +0.24% | |
| 8.44 | 8.57 | 8.38 | 8.43 | -0.35% | |
| 8.51 | 8.59 | 8.42 | 8.46 | -1.17% | |
| 8.64 | 8.65 | 8.53 | 8.56 | 0.00% | |
| 8.75 | 8.79 | 8.55 | 8.56 | -2.17% | |
| 8.82 | 8.88 | 8.75 | 8.75 | -1.24% | |
| 8.95 | 8.99 | 8.86 | 8.86 | -1.01% | |
| 8.82 | 8.98 | 8.80 | 8.95 | +0.90% | |
| 8.90 | 8.93 | 8.80 | 8.87 | +0.57% | |
| 8.73 | 8.84 | 8.70 | 8.82 | +1.61% | |
| 8.77 | 8.79 | 8.63 | 8.68 | -1.59% | |
| 8.80 | 8.89 | 8.76 | 8.82 | -0.11% | |
| 8.90 | 8.92 | 8.82 | 8.83 | -0.34% | |
| 8.79 | 8.88 | 8.78 | 8.86 | +0.68% | |
| 8.86 | 8.87 | 8.78 | 8.80 | -0.45% | |
| 8.94 | 8.97 | 8.81 | 8.84 | -1.12% | |
| 8.94 | 8.98 | 8.89 | 8.94 | +0.34% | |
| 8.99 | 9.00 | 8.88 | 8.91 | -0.34% | |
| 9.03 | 9.07 | 8.86 | 8.94 | -1.76% | |
| 9.04 | 9.17 | 9.04 | 9.10 | +1.11% | |
| 9.15 | 9.16 | 9.00 | 9.00 | -1.21% | |
| 9.10 | 9.17 | 9.09 | 9.11 | -0.55% | |
| 9.23 | 9.27 | 9.14 | 9.16 | -0.54% | |
| 9.22 | 9.29 | 9.18 | 9.21 | +0.66% | |
| 9.20 | 9.25 | 9.12 | 9.15 | -0.33% | |
| 9.09 | 9.23 | 9.07 | 9.18 | +0.99% | |
| 9.15 | 9.17 | 9.00 | 9.09 | -1.52% | |
| 9.08 | 9.30 | 9.07 | 9.23 | +1.99% | |
| 9.09 | 9.09 | 8.96 | 9.05 | -0.11% | |
| 9.05 | 9.14 | 8.85 | 9.06 | -0.33% | |
| 9.15 | 9.21 | 9.06 | 9.09 | -0.76% | |
| 9.16 | 9.32 | 9.14 | 9.16 | +0.55% | |
| 9.23 | 9.23 | 8.97 | 9.11 | -0.98% | |
| 9.26 | 9.32 | 9.10 | 9.20 | +0.33% | |
| 9.20 | 9.29 | 9.13 | 9.17 | -0.33% | |
| 9.15 | 9.24 | 9.13 | 9.20 | +0.88% | |
| 9.18 | 9.23 | 9.12 | 9.12 | -0.22% | |
| 9.11 | 9.22 | 9.09 | 9.14 | +0.77% | |
| 9.24 | 9.24 | 9.03 | 9.07 | -2.37% | |
| 9.34 | 9.35 | 9.26 | 9.29 | -0.32% | |
| 9.32 | 9.38 | 9.27 | 9.32 | +0.32% | |
| 9.45 | 9.49 | 9.22 | 9.29 | -1.69% | |
| 9.59 | 9.62 | 9.37 | 9.45 | -1.77% | |
| 9.47 | 9.66 | 9.46 | 9.62 | +1.80% | |
| 9.53 | 9.59 | 9.44 | 9.45 | -0.11% | |
| 9.46 | 9.55 | 9.40 | 9.46 | +0.53% | |
| 9.50 | 9.53 | 9.35 | 9.41 | -0.95% | |
| 9.47 | 9.52 | 9.40 | 9.50 | +0.74% | |
| 9.30 | 9.47 | 9.25 | 9.43 | +1.73% | |
| 9.30 | 9.37 | 9.22 | 9.27 | -0.96% | |
| 9.36 | 9.50 | 9.34 | 9.36 | +0.32% | |
| 9.47 | 9.54 | 9.33 | 9.33 | -1.58% | |
| 9.72 | 9.75 | 9.45 | 9.48 | -1.04% | |
| 9.61 | 9.68 | 9.55 | 9.58 | -1.14% | |
| 9.47 | 9.79 | 9.46 | 9.69 | -1.82% | |
| 9.80 | 9.87 | 9.65 | 9.87 | +0.61% | |
| 9.63 | 9.82 | 9.55 | 9.81 | +1.87% | |
| 9.65 | 9.71 | 9.56 | 9.63 | +0.21% | |
| 9.46 | 9.67 | 9.40 | 9.61 | +2.02% | |
| 9.36 | 9.44 | 9.34 | 9.42 | +0.64% | |
| 9.50 | 9.59 | 9.34 | 9.36 | -1.78% | |
| 9.42 | 9.56 | 9.42 | 9.53 | +1.60% | |
| 9.52 | 9.62 | 9.33 | 9.38 | 0.00% | |
| 9.45 | 9.50 | 9.33 | 9.38 | +0.32% | |
| 9.50 | 9.54 | 9.34 | 9.35 | -0.74% | |
| 9.36 | 9.44 | 9.29 | 9.42 | +1.40% | |
| 9.31 | 9.33 | 9.19 | 9.29 | +0.87% | |
| 9.36 | 9.38 | 9.21 | 9.21 | -1.60% | |
| 9.19 | 9.36 | 9.19 | 9.36 | +2.63% | |
| 9.32 | 9.35 | 9.11 | 9.12 | -1.72% | |
| 9.26 | 9.34 | 9.24 | 9.28 | +0.22% | |
| 9.24 | 9.40 | 9.24 | 9.26 | +1.20% | |
| 9.38 | 9.39 | 9.13 | 9.15 | -3.38% | |
| 9.40 | 9.56 | 9.40 | 9.47 | +0.74% | |
| 9.50 | 9.57 | 9.37 | 9.40 | -2.08% | |
| 9.62 | 9.68 | 9.60 | 9.60 | 0.00% | |
| 9.58 | 9.66 | 9.58 | 9.60 | 0.00% | |
| 9.60 | 9.67 | 9.57 | 9.60 | +0.42% | |
| 9.50 | 9.58 | 9.48 | 9.56 | +1.16% | |
| 9.51 | 9.55 | 9.45 | 9.45 | -0.53% | |
| 9.44 | 9.56 | 9.37 | 9.50 | -0.11% | |
| 9.40 | 9.54 | 9.37 | 9.51 | +1.93% | |
| 9.37 | 9.44 | 9.31 | 9.33 | -1.06% | |
| 9.40 | 9.53 | 9.39 | 9.43 | +1.29% | |
| 9.46 | 9.50 | 9.31 | 9.31 | -2.41% | |
| 9.59 | 9.70 | 9.54 | 9.54 | +0.21% | |
| 9.55 | 9.58 | 9.46 | 9.52 | -0.52% | |
| 9.62 | 9.68 | 9.50 | 9.57 | -0.62% | |
| 9.92 | 9.94 | 9.59 | 9.63 | -2.73% | |
| 9.80 | 9.97 | 9.80 | 9.90 | +1.54% | |
| 9.75 | 9.82 | 9.70 | 9.75 | -0.20% | |
| 9.60 | 9.79 | 9.58 | 9.77 | +2.30% | |
| 10.10 | 10.17 | 9.54 | 9.55 | -6.00% | |
| 10.32 | 10.37 | 10.16 | 10.16 | -2.21% | |
| 10.30 | 10.43 | 10.20 | 10.39 | +1.37% | |
| 10.19 | 10.36 | 10.19 | 10.25 | +0.79% | |
| 10.25 | 10.31 | 10.14 | 10.17 | -1.17% | |
| 10.37 | 10.43 | 10.27 | 10.29 | -0.58% | |
| 10.22 | 10.40 | 10.22 | 10.35 | +1.37% | |
| 10.15 | 10.23 | 10.13 | 10.21 | +0.39% | |
| 10.21 | 10.27 | 10.13 | 10.17 | -0.39% | |
| 10.11 | 10.25 | 10.06 | 10.21 | +1.39% | |
| 10.15 | 10.23 | 10.00 | 10.07 | -0.49% | |
| 10.14 | 10.15 | 10.02 | 10.12 | -1.08% | |
| 10.06 | 10.25 | 10.01 | 10.23 | +2.92% | |
| 10.10 | 10.12 | 9.92 | 9.94 | -1.88% | |
| 10.05 | 10.15 | 10.03 | 10.13 | +0.50% | |
| 10.02 | 10.11 | 10.02 | 10.08 | +0.40% | |
| 9.95 | 10.04 | 9.85 | 10.04 | +0.50% | |
| 10.00 | 10.00 | 9.91 | 9.99 | +0.10% | |
| 9.89 | 10.02 | 9.81 | 9.98 | +1.42% | |
| 9.85 | 9.92 | 9.77 | 9.84 | +2.07% | |
| 9.78 | 9.82 | 9.61 | 9.64 | -1.53% | |
| 9.70 | 9.84 | 9.62 | 9.79 | +0.93% | |
| 9.41 | 9.71 | 9.41 | 9.70 | +1.25% | |
| 9.61 | 9.66 | 9.52 | 9.58 | 0.00% | |
| 9.40 | 9.59 | 9.38 | 9.58 | -0.62% | |
| 9.53 | 9.72 | 9.46 | 9.64 | +2.12% | |
| 9.70 | 9.73 | 9.41 | 9.44 | -3.08% | |
| 9.77 | 9.84 | 9.70 | 9.74 | -1.02% | |
| 9.80 | 9.91 | 9.75 | 9.84 | +1.76% | |
| 9.70 | 9.79 | 9.63 | 9.67 | -0.82% | |
| 9.61 | 9.86 | 9.60 | 9.75 | +2.85% | |
| 9.91 | 9.95 | 9.41 | 9.48 | -3.95% | |
| 9.85 | 10.01 | 9.83 | 9.87 | -0.60% | |
| 9.99 | 10.11 | 9.93 | 9.93 | -1.29% | |
| 9.98 | 10.19 | 9.98 | 10.06 | +1.21% | |
| 9.96 | 10.11 | 9.93 | 9.94 | +1.22% | |
| 10.02 | 10.09 | 9.80 | 9.82 | -1.41% | |
| 10.12 | 10.19 | 9.95 | 9.96 | -2.26% | |
| 10.17 | 10.23 | 10.07 | 10.19 | -0.10% | |
| 10.12 | 10.34 | 10.10 | 10.20 | +0.89% | |
| 10.00 | 10.13 | 9.73 | 10.11 | +0.10% | |
| 10.06 | 10.15 | 9.90 | 10.10 | -0.69% | |
| 10.15 | 10.27 | 10.09 | 10.17 | -0.20% | |
| 10.20 | 10.27 | 10.09 | 10.19 | +0.69% | |
| 10.05 | 10.25 | 10.02 | 10.12 | -1.08% | |
| 9.97 | 10.33 | 9.88 | 10.23 | +1.19% | |
| 10.17 | 10.25 | 10.11 | 10.11 | -1.17% | |
| 10.07 | 10.26 | 10.07 | 10.23 | +1.89% | |
| 9.90 | 10.05 | 9.84 | 10.04 | +1.21% | |
| 9.91 | 9.94 | 9.73 | 9.92 | +0.20% | |
| 10.05 | 10.13 | 9.89 | 9.90 | -1.59% | |
| 10.10 | 10.12 | 9.97 | 10.06 | +0.10% | |
| 10.10 | 10.14 | 9.95 | 10.05 | -0.30% | |
| 9.97 | 10.33 | 9.90 | 10.08 | +1.61% | |
| 9.99 | 9.99 | 9.79 | 9.92 | +0.30% | |
| 9.83 | 10.02 | 9.76 | 9.89 | +0.82% | |
| 9.78 | 9.92 | 9.71 | 9.81 | +0.93% | |
| 9.68 | 9.79 | 9.66 | 9.72 | +0.73% | |
| 9.66 | 9.68 | 9.57 | 9.65 | +0.63% | |
| 9.71 | 9.74 | 9.45 | 9.59 | -1.54% | |
| 9.70 | 9.77 | 9.64 | 9.74 | +0.72% | |
| 9.70 | 9.77 | 9.66 | 9.67 | -1.02% | |
| 9.66 | 9.78 | 9.57 | 9.77 | +1.14% | |
| 9.60 | 9.77 | 9.55 | 9.66 | +1.05% | |
| 9.67 | 9.76 | 9.54 | 9.56 | -0.83% | |
| 10.09 | 10.10 | 9.59 | 9.64 | -4.93% | |
| 10.03 | 10.19 | 9.96 | 10.14 | +1.50% | |
| 10.01 | 10.07 | 9.96 | 9.99 | -0.20% | |
| 9.89 | 10.03 | 9.84 | 10.01 | +1.21% | |
| 10.00 | 10.01 | 9.81 | 9.89 | -1.10% | |
| 9.91 | 10.06 | 9.88 | 10.00 | +0.50% | |
| 10.01 | 10.06 | 9.91 | 9.95 | -0.30% | |
| 9.95 | 9.99 | 9.81 | 9.98 | +0.60% | |
| 9.90 | 9.95 | 9.78 | 9.92 | -1.78% | |
| 9.86 | 10.11 | 9.81 | 10.10 | +1.92% | |
| 9.82 | 9.93 | 9.72 | 9.91 | +0.92% | |
| 9.69 | 9.85 | 9.59 | 9.82 | +1.45% | |
| 9.65 | 9.76 | 9.61 | 9.68 | -0.10% | |
| 9.66 | 9.71 | 9.57 | 9.69 | 0.00% | |
| 9.60 | 9.78 | 9.58 | 9.69 | +1.25% | |
| 9.37 | 9.62 | 9.37 | 9.57 | +1.59% | |
| 9.49 | 9.51 | 9.38 | 9.42 | -0.21% | |
| 9.46 | 9.52 | 9.32 | 9.44 | -0.42% | |
| 9.50 | 9.52 | 9.33 | 9.48 | -0.52% | |
| 9.32 | 9.60 | 9.26 | 9.53 | +2.36% | |
| 9.30 | 9.40 | 9.26 | 9.31 | -3.42% | |
| 9.63 | 9.70 | 9.62 | 9.64 | 0.00% | |
| 9.73 | 9.75 | 9.60 | 9.64 | -0.72% | |
| 9.79 | 9.84 | 9.64 | 9.71 | -0.72% | |
| 9.71 | 9.79 | 9.69 | 9.78 | +1.14% | |
| 9.80 | 9.84 | 9.66 | 9.67 | -1.43% | |
| 9.76 | 9.88 | 9.73 | 9.81 | +0.82% | |
| 9.71 | 9.81 | 9.71 | 9.73 | -0.61% | |
| 9.70 | 9.86 | 9.70 | 9.79 | +1.77% | |
| 9.53 | 9.75 | 9.53 | 9.62 | +1.37% | |
| 9.60 | 9.61 | 9.48 | 9.49 | -1.15% | |
| 9.66 | 9.66 | 9.53 | 9.60 | 0.00% | |
| 9.65 | 9.72 | 9.58 | 9.60 | -0.31% | |
| 9.67 | 9.70 | 9.60 | 9.63 | 0.00% | |
| 9.52 | 9.68 | 9.52 | 9.63 | +1.37% | |
| 9.57 | 9.60 | 9.45 | 9.50 | -0.11% | |
| 9.59 | 9.63 | 9.49 | 9.51 | -1.04% | |
| 9.55 | 9.68 | 9.52 | 9.61 | +0.95% | |
| 9.57 | 9.60 | 9.47 | 9.52 | -0.63% | |
| 9.51 | 9.59 | 9.51 | 9.58 | +0.95% | |
| 9.59 | 9.59 | 9.47 | 9.49 | -0.63% | |
| 9.54 | 9.59 | 9.46 | 9.55 | -0.73% | |
| 9.65 | 9.68 | 9.57 | 9.62 | -0.10% | |
| 9.49 | 9.70 | 9.49 | 9.63 | +1.05% | |
| 9.17 | 9.54 | 9.17 | 9.53 | +4.73% | |
| 9.15 | 9.17 | 9.06 | 9.10 | -0.66% | |
| 8.98 | 9.18 | 8.97 | 9.16 | +2.46% | |
| 9.06 | 9.10 | 8.94 | 8.94 | -0.67% | |
| 9.05 | 9.06 | 8.96 | 9.00 | -0.11% | |
| 9.06 | 9.08 | 8.97 | 9.01 | -0.99% | |
| 9.27 | 9.29 | 9.09 | 9.10 | -1.94% | |
| 9.27 | 9.30 | 9.11 | 9.28 | +0.22% | |
| 9.27 | 9.34 | 9.22 | 9.26 | -0.96% | |
| 9.41 | 9.44 | 9.27 | 9.35 | -0.21% | |
| 9.28 | 9.42 | 9.27 | 9.37 | +1.08% | |
| 9.20 | 9.30 | 9.14 | 9.27 | +0.65% | |
| 8.96 | 9.25 | 8.96 | 9.21 | +2.68% | |
| 9.00 | 9.20 | 8.90 | 8.97 | -3.13% | |
| 9.14 | 9.26 | 9.07 | 9.26 | +1.54% | |
| 8.99 | 9.17 | 8.99 | 9.12 | +0.88% | |
| 8.99 | 9.07 | 8.91 | 9.04 | +0.56% | |
| 8.90 | 9.04 | 8.80 | 8.99 | +0.78% | |
| 8.95 | 9.04 | 8.86 | 8.92 | -0.56% | |
| 9.08 | 9.17 | 8.96 | 8.97 | -1.21% | |
| 9.12 | 9.12 | 9.04 | 9.08 | -0.44% | |
| 9.14 | 9.16 | 9.06 | 9.12 | 0.00% | |
| 9.15 | 9.24 | 9.12 | 9.12 | +0.11% | |
| 9.16 | 9.20 | 9.04 | 9.11 | -1.30% | |
| 9.09 | 9.23 | 9.08 | 9.23 | +1.99% | |
| 9.18 | 9.18 | 9.04 | 9.05 | -1.42% | |
| 9.06 | 9.19 | 9.01 | 9.18 | +1.32% | |
| 9.03 | 9.09 | 8.97 | 9.06 | +0.33% | |
| 9.14 | 9.18 | 9.01 | 9.03 | -1.20% | |
| 9.25 | 9.32 | 9.14 | 9.14 | -0.98% | |
| 9.07 | 9.26 | 9.06 | 9.23 | +1.10% | |
| 9.11 | 9.21 | 9.00 | 9.13 | +0.22% | |
| 9.20 | 9.24 | 9.02 | 9.11 | -0.44% | |
| 9.19 | 9.27 | 9.14 | 9.15 | -0.22% | |
| 9.08 | 9.17 | 9.02 | 9.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MFA chart for longer ranges.