Free Trial

MFA Financial (MFA) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free MFA Stock Alerts
$11.00
+0.02 (+0.18%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

MFA Financial Stock Price Performance

5 Day
Performance
+1.48%
1 Month
Performance
+7.47%
3 Month
Performance
+1.20%
6 Month
Performance
+5.67%
Year-To-Date
Performance
-2.40%
1 Year
Performance
+7.42%
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
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

MFA Stock Chart for Thursday, May, 16, 2024

MFA Chart by TradingView

MFA Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$10.98$11.00
+0.23%		$11.04$10.93357,610 shs$1.12 billion
05/15/2024$10.83$10.98
+1.34%		$11.02$10.90454,625 shs$1.12 billion
05/14/2024$10.78$10.83
+0.51%		$10.91$10.78472,242 shs$1.11 billion
05/13/2024$10.84$10.78
-0.60%		$10.92$10.72481,719 shs$1.10 billion
05/10/2024$10.80$10.84
+0.32%		$10.88$10.77417,742 shs$1.11 billion
05/09/2024$10.71$10.80
+0.84%		$10.84$10.72698,933 shs$1.10 billion
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
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
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
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

Related Companies:
This page (NYSE:MFA) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Why Is Gold On a MASSIVE rally?
Huge Alerts
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
How Biden has already won 2024
Porter & Company