MFA Financial, Inc. 8.875% Senior Notes (MFAN) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.3%
- 3M
- +1.3%
- YTD
- -0.4%
- 1Y
- +0.6%
- 3Y
- -0.1%
- 5Y
- -0.0%
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
- -0.4%
MFAN Stock Price Trajectory (2024–2026)
As of June 28, 2026, MFA Financial, Inc. 8.875% Senior Notes (MFAN) trades at $25.20, representing a +0.6% return over the past year. The stock has delivered a +20.5% total return over five years (-0.0% 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 -4.9%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MFA (+1.6% 1Y), MITT (+3.5% 1Y), and GPMT (-46.2% 1Y), MFAN has underperformed the peer group average. Compare MFAN vs MFA →
MFAN Historical Price Data · from 2024
Rows 1–50 of 609| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 25.24 | 25.24 | 25.20 | 25.20 | 3K | 0.00% |
| 2026-06-25 | 25.15 | 25.24 | 25.15 | 25.20 | 6K | -0.08% |
| 2026-06-24 | 25.24 | 25.25 | 25.16 | 25.22 | 7K | +0.04% |
| 2026-06-23 | 25.20 | 25.25 | 25.20 | 25.21 | 8K | -0.04% |
| 2026-06-22 | 25.16 | 25.22 | 25.15 | 25.22 | 5K | +0.36% |
| 2026-06-18 | 25.18 | 25.18 | 25.12 | 25.13 | 3K | 0.00% |
| 2026-06-17 | 25.16 | 25.20 | 25.11 | 25.13 | 12K | -0.02% |
| 2026-06-16 | 25.08 | 25.14 | 25.08 | 25.14 | 4K | +0.10% |
| 2026-06-15 | 25.07 | 25.14 | 25.07 | 25.11 | 5K | +0.04% |
| 2026-06-12 | 25.09 | 25.15 | 25.07 | 25.10 | 30K | +0.04% |
| 2026-06-11 | 25.07 | 25.11 | 25.01 | 25.09 | 19K | +0.12% |
| 2026-06-10 | 25.11 | 25.15 | 25.06 | 25.06 | 11K | -0.04% |
| 2026-06-09 | 25.09 | 25.09 | 25.05 | 25.07 | 18K | +0.16% |
| 2026-06-08 | 25.18 | 25.20 | 25.03 | 25.03 | 19K | -0.44% |
| 2026-06-05 | 25.11 | 25.18 | 25.10 | 25.14 | 6K | -0.12% |
| 2026-06-04 | 25.08 | 25.19 | 25.08 | 25.17 | 6K | +0.44% |
| 2026-06-03 | 25.15 | 25.19 | 25.06 | 25.06 | 13K | -0.52% |
| 2026-06-02 | 25.16 | 25.19 | 25.15 | 25.19 | 8K | +0.18% |
| 2026-06-01 | 25.11 | 25.16 | 25.11 | 25.14 | 17K | +0.26% |
| 2026-05-29 | 25.23 | 25.24 | 25.07 | 25.08 | 27K | -0.52% |
| 2026-05-28 | 25.16 | 25.21 | 25.14 | 25.21 | 5K | +0.08% |
| 2026-05-27 | 25.18 | 25.19 | 25.09 | 25.19 | 5K | +0.28% |
| 2026-05-26 | 25.09 | 25.14 | 25.07 | 25.12 | 15K | +0.04% |
| 2026-05-22 | 25.13 | 25.19 | 25.07 | 25.11 | 8K | -0.32% |
| 2026-05-21 | 25.11 | 25.19 | 25.09 | 25.19 | 7K | +0.48% |
| 2026-05-20 | 25.08 | 25.13 | 25.05 | 25.07 | 17K | -0.24% |
| 2026-05-19 | 25.10 | 25.18 | 25.05 | 25.13 | 16K | +0.04% |
| 2026-05-18 | 25.13 | 25.18 | 25.10 | 25.12 | 16K | +0.20% |
| 2026-05-15 | 25.11 | 25.15 | 25.02 | 25.07 | 76K | -0.32% |
| 2026-05-14 | 25.10 | 25.16 | 25.10 | 25.15 | 12K | +0.20% |
| 2026-05-13 | 25.10 | 25.22 | 25.10 | 25.10 | 27K | -0.40% |
| 2026-05-12 | 25.07 | 25.20 | 25.07 | 25.20 | 25K | +0.20% |
| 2026-05-11 | 25.13 | 25.19 | 25.12 | 25.15 | 10K | +0.12% |
| 2026-05-08 | 25.12 | 25.15 | 25.09 | 25.12 | 20K | -0.12% |
| 2026-05-07 | 25.08 | 25.15 | 25.08 | 25.15 | 33K | +0.28% |
| 2026-05-06 | 25.15 | 25.29 | 25.08 | 25.08 | 28K | -0.44% |
| 2026-05-05 | 25.03 | 25.19 | 25.03 | 25.19 | 15K | +0.72% |
| 2026-05-04 | 25.14 | 25.14 | 25.01 | 25.01 | 20K | -0.16% |
| 2026-05-01 | 25.15 | 25.16 | 25.02 | 25.05 | 28K | -2.03% |
| 2026-04-30 | 25.41 | 25.57 | 25.37 | 25.57 | 27K | +0.51% |
| 2026-04-29 | 25.45 | 25.50 | 25.39 | 25.44 | 23K | +0.04% |
| 2026-04-28 | 25.56 | 25.57 | 25.39 | 25.43 | 29K | -0.59% |
| 2026-04-27 | 25.59 | 25.66 | 25.54 | 25.58 | 14K | +0.31% |
| 2026-04-24 | 25.50 | 25.61 | 25.48 | 25.50 | 6K | -0.27% |
| 2026-04-23 | 25.50 | 25.59 | 25.50 | 25.57 | 15K | -0.04% |
| 2026-04-22 | 25.46 | 25.59 | 25.46 | 25.58 | 8K | +0.47% |
| 2026-04-21 | 25.55 | 25.56 | 25.46 | 25.46 | 12K | -0.47% |
| 2026-04-20 | 25.39 | 25.58 | 25.39 | 25.58 | 9K | +0.71% |
| 2026-04-17 | 25.50 | 25.56 | 25.40 | 25.40 | 20K | -0.20% |
| 2026-04-16 | 25.43 | 25.49 | 25.42 | 25.45 | 8K | +0.28% |
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.
MFAN — Frequently Asked Questions
Quick answers to the most common questions about buying MFAN stock.
How has MFAN stock performed recently?
MFAN returned +0.6% over the past year, beating its 5-year annualized CAGR of -0.0%. The stock trades above its 200-day moving average, confirming the uptrend.
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 $26.50. Current 1-year return of +0.6% places the stock closer to 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.