MFA Financial, Inc. 8.875% Senior Notes (MFAN) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -0.9%
- 3M
- -0.5%
- YTD
- -0.8%
- 1Y
- -0.8%
- 3Y
- -0.2%
- 5Y
- -0.1%
Loading 10-year price history...
MFAN Historical Performance
MFAN Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +0.8%
- 2025 annual price return
- -0.5%
- 2026 annual price return
- -1.2%
MFAN Stock Price Trajectory (2024–2026)
As of October 3, 2026, MFA Financial, Inc. 8.875% Senior Notes (MFAN) trades at $25.11, representing a -0.8% return over the past year. The stock has delivered a +22.2% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.50 on July 18, 2025. From this peak, MFAN has corrected -5.2%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MFA (-16.9% 1Y), MITT (-21.7% 1Y), and GPMT (-74.4% 1Y), MFAN has outperformed the peer group average. Compare MFAN vs MFA →
MFAN Historical Price Data · from 2024
Rows 1–50 of 676| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 25.13 | 25.20 | 25.11 | 25.11 | 7K | 0.00% |
| 2026-10-01 | 25.05 | 25.19 | 25.05 | 25.11 | 13K | -0.08% |
| 2026-09-30 | 25.13 | 25.15 | 25.05 | 25.13 | 19K | -0.08% |
| 2026-09-29 | 25.14 | 25.19 | 25.11 | 25.15 | 16K | +0.08% |
| 2026-09-28 | 25.16 | 25.21 | 25.13 | 25.13 | 9K | -0.12% |
| 2026-09-25 | 25.15 | 25.18 | 25.15 | 25.16 | 26K | +0.04% |
| 2026-09-24 | 25.20 | 25.20 | 25.15 | 25.15 | 18K | -0.20% |
| 2026-09-23 | 25.19 | 25.27 | 25.17 | 25.20 | 16K | -0.16% |
| 2026-09-22 | 25.21 | 25.24 | 25.21 | 25.24 | 10K | +0.08% |
| 2026-09-21 | 25.25 | 25.25 | 25.22 | 25.22 | 8K | 0.00% |
| 2026-09-18 | 25.19 | 25.25 | 25.19 | 25.22 | 3K | +0.08% |
| 2026-09-17 | 25.23 | 25.24 | 25.20 | 25.20 | 3K | +0.08% |
| 2026-09-16 | 25.13 | 25.18 | 25.10 | 25.18 | 9K | +0.20% |
| 2026-09-15 | 25.16 | 25.20 | 25.12 | 25.13 | 4K | -0.04% |
| 2026-09-14 | 25.18 | 25.21 | 25.13 | 25.14 | 18K | +0.04% |
| 2026-09-11 | 25.22 | 25.35 | 25.12 | 25.13 | 37K | -0.36% |
| 2026-09-10 | 25.20 | 25.30 | 25.14 | 25.22 | 11K | -0.28% |
| 2026-09-09 | 25.31 | 25.35 | 25.26 | 25.29 | 9K | -0.08% |
| 2026-09-08 | 25.34 | 25.38 | 25.25 | 25.31 | 7K | +0.04% |
| 2026-09-04 | 25.35 | 25.35 | 25.30 | 25.30 | 4K | -0.20% |
| 2026-09-03 | 25.30 | 25.37 | 25.30 | 25.35 | 11K | +0.06% |
| 2026-09-02 | 25.21 | 25.34 | 25.21 | 25.34 | 8K | +0.14% |
| 2026-09-01 | 25.35 | 25.37 | 25.28 | 25.30 | 16K | 0.00% |
| 2026-08-31 | 25.25 | 25.30 | 25.16 | 25.30 | 18K | +0.08% |
| 2026-08-28 | 25.29 | 25.29 | 25.23 | 25.28 | 7K | +0.24% |
| 2026-08-27 | 25.28 | 25.28 | 25.21 | 25.22 | 11K | -0.28% |
| 2026-08-26 | 25.25 | 25.29 | 25.18 | 25.29 | 8K | +0.52% |
| 2026-08-25 | 25.17 | 25.23 | 25.16 | 25.16 | 9K | -0.12% |
| 2026-08-24 | 25.25 | 25.25 | 25.15 | 25.19 | 6K | -0.08% |
| 2026-08-21 | 25.20 | 25.22 | 25.17 | 25.21 | 6K | +0.28% |
| 2026-08-20 | 25.13 | 25.25 | 25.12 | 25.14 | 17K | -0.16% |
| 2026-08-19 | 25.20 | 25.33 | 25.17 | 25.18 | 12K | +0.08% |
| 2026-08-18 | 25.14 | 25.33 | 25.11 | 25.16 | 16K | +0.24% |
| 2026-08-17 | 25.15 | 25.15 | 25.10 | 25.10 | 16K | 0.00% |
| 2026-08-14 | 25.04 | 25.15 | 25.04 | 25.10 | 7K | +0.20% |
| 2026-08-13 | 25.02 | 25.06 | 25.02 | 25.05 | 3K | +0.12% |
| 2026-08-12 | 25.00 | 25.06 | 24.98 | 25.02 | 6K | +0.08% |
| 2026-08-11 | 25.00 | 25.05 | 24.98 | 25.00 | 9K | -0.16% |
| 2026-08-10 | 24.96 | 25.08 | 24.96 | 25.04 | 12K | +0.32% |
| 2026-08-07 | 25.01 | 25.04 | 24.95 | 24.96 | 26K | -0.16% |
| 2026-08-06 | 24.98 | 25.01 | 24.95 | 25.00 | 9K | +0.08% |
| 2026-08-05 | 24.97 | 25.00 | 24.90 | 24.98 | 28K | -0.04% |
| 2026-08-04 | 24.92 | 25.01 | 24.91 | 24.99 | 18K | +0.16% |
| 2026-08-03 | 24.92 | 25.02 | 24.92 | 24.95 | 16K | -0.16% |
| 2026-07-31 | 25.00 | 25.02 | 24.91 | 24.99 | 48K | -1.69% |
| 2026-07-30 | 25.36 | 25.43 | 25.36 | 25.42 | 12K | +0.16% |
| 2026-07-29 | 25.41 | 25.43 | 25.36 | 25.38 | 17K | -0.08% |
| 2026-07-28 | 25.42 | 25.43 | 25.37 | 25.40 | 16K | -0.04% |
| 2026-07-27 | 25.40 | 25.42 | 25.35 | 25.41 | 22K | +0.20% |
| 2026-07-24 | 25.35 | 25.39 | 25.31 | 25.36 | 21K | +0.12% |
MFAN 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.
MFAN — Frequently Asked Questions
Quick answers to the most common questions about buying MFAN stock.
How has MFAN stock performed recently?
MFAN declined -0.8% over the past year, below its 5-year annualized CAGR of -0.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MFAN's all-time high price?
MFA Financial, Inc. 8.875% Senior Notes reached $26.50 on 2025-07-18. The 52-week high is $25.75. Current 1-year return of -0.8% places the stock further from historical peaks.
Where can I download MFAN historical price data?
This page provides MFAN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.