MFA Financial, Inc. (MFA) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +1.1%
- 3M
- -4.0%
- YTD
- +0.0%
- 1Y
- +0.8%
- 3Y
- -5.5%
- 5Y
- -12.3%
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
- +6.1%
MFA Stock Price Trajectory (1998–2026)
As of June 22, 2026, MFA Financial, Inc. (MFA) trades at $9.53, representing a +0.8% return over the past year. The stock has delivered a -7.0% total return over five years (-12.3% 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 -78.5%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (+12.1% 1Y), NLY (+15.8% 1Y), and TWO (+14.7% 1Y), MFA has underperformed the peer group average. Compare MFA vs AGNC →
MFA Historical Price Data · from 1998
Rows 1–50 of 7,092| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 9.42 | 9.55 | 9.42 | 9.53 | 3.79M | +1.60% |
| 2026-06-17 | 9.52 | 9.62 | 9.32 | 9.38 | 2.35M | 0.00% |
| 2026-06-16 | 9.45 | 9.50 | 9.33 | 9.38 | 1.29M | +0.32% |
| 2026-06-15 | 9.50 | 9.54 | 9.34 | 9.35 | 399K | -0.74% |
| 2026-06-12 | 9.36 | 9.44 | 9.29 | 9.42 | 1.25M | +1.40% |
| 2026-06-11 | 9.31 | 9.33 | 9.19 | 9.29 | 1.35M | +0.87% |
| 2026-06-10 | 9.38 | 9.38 | 9.21 | 9.21 | 1.09M | -1.60% |
| 2026-06-09 | 9.19 | 9.36 | 9.19 | 9.36 | 1.56M | +2.63% |
| 2026-06-08 | 9.32 | 9.35 | 9.11 | 9.12 | 1.44M | -1.72% |
| 2026-06-05 | 9.28 | 9.34 | 9.24 | 9.28 | 947K | +0.22% |
| 2026-06-04 | 9.28 | 9.39 | 9.24 | 9.26 | 1.36M | +1.20% |
| 2026-06-03 | 9.38 | 9.39 | 9.13 | 9.15 | 1.98M | -3.38% |
| 2026-06-02 | 9.40 | 9.55 | 9.40 | 9.47 | 1.26M | +0.74% |
| 2026-06-01 | 9.51 | 9.57 | 9.37 | 9.40 | 1.09M | -2.08% |
| 2026-05-29 | 9.63 | 9.68 | 9.60 | 9.60 | 889K | 0.00% |
| 2026-05-28 | 9.57 | 9.66 | 9.57 | 9.60 | 1.16M | 0.00% |
| 2026-05-27 | 9.61 | 9.67 | 9.57 | 9.60 | 985K | +0.42% |
| 2026-05-26 | 9.50 | 9.57 | 9.47 | 9.56 | 966K | +1.16% |
| 2026-05-22 | 9.51 | 9.55 | 9.45 | 9.45 | 102K | -0.53% |
| 2026-05-21 | 9.44 | 9.56 | 9.37 | 9.50 | 1.17M | -0.11% |
| 2026-05-20 | 9.40 | 9.54 | 9.38 | 9.51 | 1.00M | +1.93% |
| 2026-05-19 | 9.37 | 9.44 | 9.31 | 9.33 | 1.14M | -1.06% |
| 2026-05-18 | 9.40 | 9.53 | 9.38 | 9.43 | 1.10M | +1.29% |
| 2026-05-15 | 9.46 | 9.50 | 9.31 | 9.31 | 1.27M | -2.41% |
| 2026-05-14 | 9.63 | 9.70 | 9.54 | 9.54 | 932K | +0.21% |
| 2026-05-13 | 9.55 | 9.58 | 9.46 | 9.52 | 1.26M | -0.52% |
| 2026-05-12 | 9.62 | 9.64 | 9.50 | 9.57 | 1.38M | -0.62% |
| 2026-05-11 | 9.92 | 9.94 | 9.59 | 9.63 | 1.82M | -2.73% |
| 2026-05-08 | 9.80 | 9.96 | 9.80 | 9.90 | 1.12M | +1.54% |
| 2026-05-07 | 9.75 | 9.82 | 9.70 | 9.75 | 1.85M | -0.20% |
| 2026-05-06 | 9.74 | 9.79 | 9.58 | 9.77 | 2.32M | +2.30% |
| 2026-05-05 | 10.10 | 10.17 | 9.54 | 9.55 | 1.39M | -6.00% |
| 2026-05-04 | 10.29 | 10.37 | 10.15 | 10.16 | 1.37M | -2.21% |
| 2026-05-01 | 10.30 | 10.43 | 10.20 | 10.39 | 1.22M | +1.37% |
| 2026-04-30 | 10.19 | 10.36 | 10.19 | 10.25 | 1.32M | +0.79% |
| 2026-04-29 | 10.25 | 10.31 | 10.14 | 10.17 | 1.14M | -1.17% |
| 2026-04-28 | 10.37 | 10.43 | 10.27 | 10.29 | 1.23M | -0.58% |
| 2026-04-27 | 10.23 | 10.39 | 10.22 | 10.35 | 1.09M | +1.37% |
| 2026-04-24 | 10.15 | 10.23 | 10.13 | 10.21 | 832K | +0.39% |
| 2026-04-23 | 10.23 | 10.27 | 10.13 | 10.17 | 1.12M | -0.39% |
| 2026-04-22 | 10.14 | 10.25 | 10.06 | 10.21 | 1.30M | +1.39% |
| 2026-04-21 | 10.15 | 10.22 | 10.00 | 10.07 | 1.74M | -0.49% |
| 2026-04-20 | 10.05 | 10.13 | 10.02 | 10.12 | 1.48M | -1.08% |
| 2026-04-17 | 10.06 | 10.25 | 10.01 | 10.23 | 1.46M | +2.92% |
| 2026-04-16 | 10.10 | 10.12 | 9.91 | 9.94 | 1.28M | -1.88% |
| 2026-04-15 | 10.08 | 10.14 | 10.03 | 10.13 | 1.61M | +0.50% |
| 2026-04-14 | 10.02 | 10.11 | 10.02 | 10.08 | 1.24M | +0.40% |
| 2026-04-13 | 9.95 | 10.04 | 9.86 | 10.04 | 1.26M | +0.50% |
| 2026-04-10 | 10.00 | 10.00 | 9.90 | 9.99 | 796K | +0.10% |
| 2026-04-09 | 9.89 | 10.02 | 9.81 | 9.98 | 881K | +1.42% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +0.8% over the past year, beating its 5-year annualized CAGR of -12.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MFA's all-time high price?
MFA Financial, Inc. reached $44.28 on 2008-02-08. The 52-week high is $10.57. Current 1-year return of +0.8% places the stock closer to 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.