MFA Financial, Inc. (MFA) Stock Price History
Historical prices from 1998 to 2026
- 1M
- -13.3%
- 3M
- -19.3%
- YTD
- -19.7%
- 1Y
- -16.9%
- 3Y
- -6.3%
- 5Y
- -16.1%
Loading 10-year price history...
MFA Historical Performance
MFA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.3%
- 2003 annual price return
- +13.5%
- 2004 annual price return
- -9.4%
- 2005 annual price return
- -34.3%
- 2006 annual price return
- +26.7%
- 2007 annual price return
- +21.1%
- 2008 annual price return
- -34.5%
- 2009 annual price return
- +31.3%
- 2010 annual price return
- +10.0%
- 2011 annual price return
- -16.9%
- 2012 annual price return
- +19.6%
- 2013 annual price return
- -15.8%
- 2014 annual price return
- +12.9%
- 2015 annual price return
- -18.5%
- 2016 annual price return
- +13.0%
- 2017 annual price return
- +2.1%
- 2018 annual price return
- -15.0%
- 2019 annual price return
- +14.2%
- 2020 annual price return
- -49.1%
- 2021 annual price return
- +21.3%
- 2022 annual price return
- -46.4%
- 2023 annual price return
- +10.9%
- 2024 annual price return
- -9.4%
- 2025 annual price return
- -8.9%
- 2026 annual price return
- -4.4%
MFA Stock Price Trajectory (1998–2026)
As of October 3, 2026, MFA Financial, Inc. (MFA) trades at $7.65, representing a -16.9% return over the past year. The stock has delivered a -20.2% total return over five years (-16.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.28 on February 8, 2008. From this peak, MFA has corrected -82.7%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (-12.2% 1Y), NLY (-10.6% 1Y), and TWO (+20.8% 1Y), MFA has underperformed the peer group average. Compare MFA vs AGNC →
MFA Historical Price Data · from 1998
Rows 1–50 of 7,164| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 7.82 | 7.85 | 7.58 | 7.65 | 3.04M | -1.16% |
| 2026-10-01 | 7.86 | 7.86 | 7.63 | 7.74 | 2.75M | -1.40% |
| 2026-09-30 | 8.06 | 8.12 | 7.84 | 7.85 | 2.27M | -1.88% |
| 2026-09-29 | 8.04 | 8.10 | 7.92 | 8.00 | 1.85M | -0.12% |
| 2026-09-28 | 8.10 | 8.16 | 7.96 | 8.01 | 2.05M | -1.96% |
| 2026-09-25 | 8.21 | 8.23 | 8.12 | 8.17 | 1.41M | +0.12% |
| 2026-09-24 | 8.31 | 8.34 | 8.14 | 8.16 | 2.01M | -1.92% |
| 2026-09-23 | 8.54 | 8.54 | 8.29 | 8.32 | 1.81M | -2.80% |
| 2026-09-22 | 8.51 | 8.61 | 8.49 | 8.56 | 1.50M | +1.30% |
| 2026-09-21 | 8.44 | 8.51 | 8.42 | 8.45 | 1.40M | +1.08% |
| 2026-09-18 | 8.46 | 8.50 | 8.36 | 8.36 | 3.12M | -1.65% |
| 2026-09-17 | 8.54 | 8.63 | 8.50 | 8.50 | 1.66M | +0.59% |
| 2026-09-16 | 8.47 | 8.59 | 8.38 | 8.45 | 1.84M | +0.24% |
| 2026-09-15 | 8.46 | 8.57 | 8.38 | 8.43 | 1.56M | -0.35% |
| 2026-09-14 | 8.51 | 8.59 | 8.43 | 8.46 | 1.57M | -1.17% |
| 2026-09-11 | 8.64 | 8.65 | 8.53 | 8.56 | 1.67M | 0.00% |
| 2026-09-10 | 8.77 | 8.79 | 8.55 | 8.56 | 1.91M | -2.17% |
| 2026-09-09 | 8.85 | 8.88 | 8.75 | 8.75 | 1.33M | -1.24% |
| 2026-09-08 | 8.96 | 9.00 | 8.86 | 8.86 | 1.05M | -1.01% |
| 2026-09-04 | 8.82 | 8.97 | 8.81 | 8.95 | 1.10M | +0.90% |
| 2026-09-03 | 8.90 | 8.93 | 8.80 | 8.87 | 1.57M | +0.57% |
| 2026-09-02 | 8.73 | 8.84 | 8.70 | 8.82 | 1.13M | +1.61% |
| 2026-09-01 | 8.77 | 8.79 | 8.63 | 8.68 | 1.66M | -1.59% |
| 2026-08-31 | 8.80 | 8.89 | 8.76 | 8.82 | 1.29M | -0.11% |
| 2026-08-28 | 8.90 | 8.92 | 8.81 | 8.83 | 1.27M | -0.34% |
| 2026-08-27 | 8.79 | 8.88 | 8.78 | 8.86 | 1.19M | +0.68% |
| 2026-08-26 | 8.86 | 8.87 | 8.78 | 8.80 | 1.35M | -0.45% |
| 2026-08-25 | 8.84 | 8.96 | 8.80 | 8.84 | 1.41M | -1.12% |
| 2026-08-24 | 8.94 | 8.98 | 8.89 | 8.94 | 1.59M | +0.34% |
| 2026-08-21 | 8.99 | 9.00 | 8.88 | 8.91 | 1.51M | -0.34% |
| 2026-08-20 | 9.03 | 9.07 | 8.86 | 8.94 | 1.69M | -1.76% |
| 2026-08-19 | 9.04 | 9.17 | 9.04 | 9.10 | 1.13M | +1.11% |
| 2026-08-18 | 9.15 | 9.16 | 9.00 | 9.00 | 1.17M | -1.21% |
| 2026-08-17 | 9.10 | 9.17 | 9.09 | 9.11 | 932K | -0.55% |
| 2026-08-14 | 9.23 | 9.27 | 9.14 | 9.16 | 856K | -0.54% |
| 2026-08-13 | 9.22 | 9.29 | 9.18 | 9.21 | 1.18M | +0.66% |
| 2026-08-12 | 9.20 | 9.25 | 9.12 | 9.15 | 1.20M | -0.33% |
| 2026-08-11 | 9.09 | 9.23 | 9.07 | 9.18 | 1.01M | +0.99% |
| 2026-08-10 | 9.15 | 9.17 | 9.00 | 9.09 | 1.47M | -1.52% |
| 2026-08-07 | 9.08 | 9.30 | 9.07 | 9.23 | 1.60M | +1.99% |
| 2026-08-06 | 9.09 | 9.09 | 8.96 | 9.05 | 1.55M | -0.11% |
| 2026-08-05 | 9.05 | 9.14 | 8.85 | 9.06 | 3.20M | -0.33% |
| 2026-08-04 | 9.15 | 9.21 | 9.06 | 9.09 | 1.62M | -0.76% |
| 2026-08-03 | 9.16 | 9.32 | 9.14 | 9.16 | 1.41M | +0.55% |
| 2026-07-31 | 9.23 | 9.23 | 8.97 | 9.11 | 2.33M | -0.98% |
| 2026-07-30 | 9.26 | 9.32 | 9.10 | 9.20 | 1.81M | +0.33% |
| 2026-07-29 | 9.20 | 9.29 | 9.13 | 9.17 | 1.26M | -0.33% |
| 2026-07-28 | 9.15 | 9.24 | 9.13 | 9.20 | 1.19M | +0.88% |
| 2026-07-27 | 9.18 | 9.23 | 9.12 | 9.12 | 1.12M | -0.22% |
| 2026-07-24 | 9.11 | 9.22 | 9.09 | 9.14 | 1.34M | +0.77% |
MFA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MFA — Frequently Asked Questions
Quick answers to the most common questions about buying MFA stock.
How has MFA stock performed recently?
MFA declined -16.9% over the past year, below its 5-year annualized CAGR of -16.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MFA's all-time high price?
MFA Financial, Inc. reached $44.28 on 2008-02-08. The 52-week high is $10.43. Current 1-year return of -16.9% places the stock further from historical peaks.
Where can I download MFA historical price data?
This page provides MFA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.